Chromia(CHR)Hoje
$0.102584
1 anos atrás
$0.182327
2 anos atrás
$0.101678
3 anos atrás
$0.185934
4 anos atrás
$0.340342
5 anos atrás
$0.049756
6 anos atrás
$0.039563
Chromia Histórico de preços
(CHR)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.103853 | $0.104185 | $0.100776 | $0.101725 | $9.112M |
2025-09-10 | $0.100298 | $0.105048 | $0.099739 | $0.103737 | $10.412M |
2025-09-09 | $0.100181 | $0.105737 | $0.098611 | $0.100364 | $18.054M |
2025-09-08 | $0.097916 | $0.100654 | $0.096724 | $0.100285 | $6.610M |
2025-09-07 | $0.094926 | $0.099284 | $0.094153 | $0.097953 | $5.014M |
2025-09-06 | $0.096685 | $0.097710 | $0.094694 | $0.094895 | $6.160M |
2025-09-05 | $0.092966 | $0.099321 | $0.092134 | $0.096565 | $8.579M |
2025-09-04 | $0.095658 | $0.096579 | $0.092257 | $0.092966 | $6.097M |
2025-09-03 | $0.093020 | $0.096236 | $0.093596 | $0.095745 | $4.843M |
2025-09-02 | $0.093519 | $0.095483 | $0.090146 | $0.093020 | $7.383M |
2025-09-01 | $0.096989 | $0.098292 | $0.093238 | $0.093476 | $8.154M |
2025-08-31 | $0.096682 | $0.098311 | $0.094685 | $0.096966 | $6.104M |
2025-08-30 | $0.096395 | $0.098072 | $0.09401 | $0.096625 | $5.717M |
2025-08-29 | $0.105576 | $0.104881 | $0.095392 | $0.096112 | $16.881M |
2025-08-28 | $0.099119 | $0.107909 | $0.097572 | $0.105309 | $21.740M |
2025-08-27 | $0.097920 | $0.099956 | $0.097582 | $0.099300 | $7.850M |
2025-08-26 | $0.098588 | $0.099228 | $0.093564 | $0.097936 | $10.844M |
2025-08-25 | $0.099749 | $0.10715 | $0.09817 | $0.098588 | $14.452M |
2025-08-24 | $0.102928 | $0.103821 | $0.099061 | $0.099701 | $6.314M |
2025-08-23 | $0.102538 | $0.106869 | $0.102376 | $0.102852 | $10.492M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Chromia(CHR)
