Crypto exchange DigiFinex

Market Chromia (CHR) / Tether (USDT)

Identifier on DigiFinex: chr_usdt
Date Price Volume Open Low High Close
2021-06-04 0.2039 USDT 1,755,924.0300 CHR 0.1996 USDT 0.1995 USDT 0.2037 USDT 0.2000 USDT
2021-06-03 0.2250 USDT 1,717,634.7200 CHR 0.2204 USDT 0.2197 USDT 0.2212 USDT 0.2209 USDT
2021-06-02 0.2152 USDT 3,189,871.4500 CHR 0.2287 USDT 0.2227 USDT 0.2262 USDT 0.2249 USDT
2021-06-01 0.2066 USDT 2,390,671.7200 CHR 0.1989 USDT 0.1967 USDT 0.2000 USDT 0.2012 USDT
2021-05-31 0.1940 USDT 5,880,722.7500 CHR 0.2054 USDT 0.2048 USDT 0.2117 USDT 0.2117 USDT
2021-05-30 0.1849 USDT 2,528,514.8700 CHR 0.1903 USDT 0.1878 USDT 0.1892 USDT 0.1901 USDT
2021-05-29 0.1878 USDT 3,512,490.1600 CHR 0.1743 USDT 0.1706 USDT 0.1759 USDT 0.1776 USDT
2021-05-28 0.2038 USDT 6,876,317.2400 CHR 0.1926 USDT 0.1855 USDT 0.1904 USDT 0.1929 USDT
2021-05-27 0.2304 USDT 6,278,071.1500 CHR 0.2212 USDT 0.2201 USDT 0.2274 USDT 0.2218 USDT
2021-05-26 0.2210 USDT 5,264,222.3500 CHR 0.2204 USDT 0.2142 USDT 0.2213 USDT 0.2183 USDT
2021-05-25 0.2153 USDT 15,399,796.7600 CHR 0.2319 USDT 0.2274 USDT 0.2318 USDT 0.2278 USDT
2021-05-24 0.1498 USDT 7,955,535.8100 CHR 0.1646 USDT 0.1602 USDT 0.1654 USDT 0.1604 USDT
2021-05-23 0.1360 USDT 5,506,876.1700 CHR 0.1340 USDT 0.1318 USDT 0.1380 USDT 0.1374 USDT
2021-05-22 0.1711 USDT 5,771,871.3500 CHR 0.1669 USDT 0.1667 USDT 0.1763 USDT 0.1704 USDT
2021-05-21 0.1961 USDT 12,488,567.8500 CHR 0.1723 USDT 0.1518 USDT 0.1741 USDT 0.1742 USDT
2021-05-20 0.2087 USDT 5,023,817.8100 CHR 0.2090 USDT 0.2056 USDT 0.2173 USDT 0.2172 USDT
2021-05-19 0.2304 USDT 2,519,561.6400 CHR 0.1971 USDT 0.1852 USDT 0.1992 USDT 0.1939 USDT
2021-05-18 0.2995 USDT 3,455,405.3500 CHR 0.2920 USDT 0.2883 USDT 0.2928 USDT 0.2915 USDT
2021-05-17 0.2916 USDT 3,370,079.6700 CHR 0.2898 USDT 0.2842 USDT 0.2953 USDT 0.2954 USDT
2021-05-16 0.3172 USDT 6,929,278.5100 CHR 0.2904 USDT 0.2845 USDT 0.2953 USDT 0.3034 USDT
2021-05-15 0.3329 USDT 3,554,758.9500 CHR 0.3228 USDT 0.3144 USDT 0.3185 USDT 0.3155 USDT
2021-05-14 0.3425 USDT 4,994,800.6500 CHR 0.3258 USDT 0.3241 USDT 0.3355 USDT 0.3367 USDT
2021-05-13 0.3701 USDT 13,446,985.4100 CHR 0.3321 USDT 0.3067 USDT 0.3182 USDT 0.3176 USDT
2021-05-12 0.3313 USDT 12,283,070.3700 CHR 0.3206 USDT 0.2986 USDT 0.3109 USDT 0.3063 USDT
2021-05-11 0.3070 USDT 2,311,625.3100 CHR 0.3241 USDT 0.3193 USDT 0.3220 USDT 0.3201 USDT
2021-05-10 0.3289 USDT 22,024,671.8700 CHR 0.2988 USDT 0.2754 USDT 0.3004 USDT 0.2947 USDT
2021-05-09 0.3308 USDT 4,458,634.6300 CHR 0.3293 USDT 0.3285 USDT 0.3323 USDT 0.3305 USDT
2021-05-08 0.3524 USDT 5,179,620.2500 CHR 0.3457 USDT 0.3418 USDT 0.3442 USDT 0.3439 USDT
2021-05-07 0.3597 USDT 9,874,260.1500 CHR 0.3780 USDT 0.3466 USDT 0.3631 USDT 0.3554 USDT
2021-05-06 0.3570 USDT 13,357,198.8400 CHR 0.3573 USDT 0.3326 USDT 0.3445 USDT 0.3440 USDT
2021-05-05 0.3687 USDT 8,776,934.5400 CHR 0.3678 USDT 0.3554 USDT 0.3618 USDT 0.3644 USDT
2021-05-04 0.3778 USDT 3,806,988.5100 CHR 0.3793 USDT 0.3650 USDT 0.3756 USDT 0.3683 USDT
2021-05-03 0.4273 USDT 16,974,099.6400 CHR 0.4140 USDT 0.3940 USDT 0.4050 USDT 0.3971 USDT
2021-05-02 0.4261 USDT 970,395.3600 CHR 0.4236 USDT 0.4213 USDT 0.4274 USDT 0.4269 USDT
2021-05-01 0.4145 USDT 43,572,870.1200 CHR 0.4470 USDT 0.4283 USDT 0.4408 USDT 0.4357 USDT
2021-04-30 0.3575 USDT 1,741,945.2100 CHR 0.3522 USDT 0.3459 USDT 0.3503 USDT 0.3485 USDT
2021-04-29 0.3434 USDT 16,424,500.4300 CHR 0.3436 USDT 0.3316 USDT 0.3436 USDT 0.3725 USDT
2021-04-28 0.3091 USDT 7,965,689.0800 CHR 0.3011 USDT 0.2910 USDT 0.3017 USDT 0.3002 USDT
2021-04-27 0.3006 USDT 7,380,607.5100 CHR 0.3004 USDT 0.2944 USDT 0.3001 USDT 0.3028 USDT
2021-04-26 0.2724 USDT 5,615,034.9800 CHR 0.2846 USDT 0.2715 USDT 0.2812 USDT 0.2848 USDT
2021-04-25 0.2387 USDT 2,819,801.2000 CHR 0.2282 USDT 0.2267 USDT 0.2303 USDT 0.2295 USDT
2021-04-24 0.2470 USDT 25,118,225.0900 CHR 0.2441 USDT 0.2439 USDT 0.2516 USDT 0.2603 USDT
2021-04-23 0.2061 USDT 6,941,977.7400 CHR 0.2267 USDT 0.2115 USDT 0.2155 USDT 0.2223 USDT
2021-04-22 0.2692 USDT 17,050,094.1300 CHR 0.2683 USDT 0.2248 USDT 0.2519 USDT 0.2427 USDT
2021-04-21 0.2902 USDT 7,707,626.0500 CHR 0.2889 USDT 0.2752 USDT 0.2824 USDT 0.2779 USDT
2021-04-20 0.2784 USDT 11,763,258.6600 CHR 0.2895 USDT 0.2866 USDT 0.2889 USDT 0.2869 USDT
2021-04-19 0.3100 USDT 13,091,904.8600 CHR 0.2839 USDT 0.2814 USDT 0.2928 USDT 0.2940 USDT
2021-04-18 0.3265 USDT 7,926,762.3400 CHR 0.3211 USDT 0.3140 USDT 0.3240 USDT 0.3274 USDT
2021-04-17 0.4099 USDT 5,846,546.4100 CHR 0.4116 USDT 0.4060 USDT 0.4134 USDT 0.4078 USDT
2021-04-16 0.4182 USDT 37,003,064.0600 CHR 0.4485 USDT 0.4309 USDT 0.4435 USDT 0.4411 USDT