Chia (XCH) historical data and Live price

Chia

XCH

$ 30.23 -2.606 %

0.00047344 BTC

MARKET CAP
310.988 M

24H VOLUME
6.74 M

CIRC.SUPPLY
10.286 M

MAX SUPPLY

XCH

USD

Rank198

1H 0.74 %

24H -2.61 %

7D 1.63 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/24/24	30.631	31.456	29.875	30.197	6,651,286.44	310,624,971.89
4/23/24	31.284	31.506	30.395	30.631	5,140,301.17	315,084,523.02
4/22/24	31.398	32.211	31.138	31.284	5,760,668.24	321,798,313.74
4/21/24	31.913	32.205	30.843	31.398	5,595,947.94	322,974,703.4
4/20/24	30.517	32.127	30.291	31.913	5,375,219.25	328,267,640.82
4/19/24	30.343	30.808	29.093	30.517	6,652,407.02	313,907,507.13
4/18/24	29.571	30.449	29.097	30.343	6,412,653.69	312,124,679.97
4/17/24	29.827	30.152	28.658	29.571	6,790,216	304,069,839.81
4/16/24	30.003	30.373	29.103	29.827	7,045,731.7	306,563,922.19
4/15/24	31.586	32.523	29.113	30.003	8,448,644.01	308,224,217.2
4/14/24	31.428	32.164	30.11	31.586	9,719,498.92	324,345,313.93
4/13/24	33.715	35.313	28.606	31.428	12,739,365.83	322,572,147.66
4/12/24	38.401	38.673	29.791	33.715	12,754,426.2	345,888,769.3
4/11/24	37.632	38.529	37.202	38.401	7,305,999.9	393,799,660.27
4/10/24	36.35	37.632	35.991	37.632	7,897,184.76	385,755,247.93
4/9/24	39.086	39.216	36.098	36.35	8,853,338.85	372,449,100.33
4/8/24	38.913	39.677	38.269	39.086	7,035,873.88	400,292,977.91
4/7/24	38.669	39.627	38.605	38.913	5,630,980.29	398,338,066.41
4/6/24	37.917	39.134	37.841	38.669	6,010,736.66	395,667,903.24
4/5/24	38.66	38.848	37.2	37.917	6,877,921.56	387,790,864.43
4/4/24	38.464	39.251	37.887	38.66	6,740,188.9	395,220,125.68
4/3/24	38.754	39.776	37.926	38.464	7,354,301.78	393,029,168.44
4/2/24	40.465	40.466	37.964	38.754	8,803,693.34	395,825,429.72
4/1/24	42.56	42.6	39.364	40.465	9,068,127.06	413,104,958.94
3/31/24	41.844	42.577	41.49	42.56	7,162,054.96	434,293,190.97
3/30/24	42.191	44.237	41.497	41.844	8,986,569.16	426,799,953.82
3/29/24	41.248	42.47	40.542	42.191	8,523,951.68	430,153,273.41
3/28/24	41.394	42.266	40.668	41.248	7,866,322.61	420,343,987.51
3/27/24	42.71	44.132	40.772	41.394	10,168,058.33	421,633,228.94
3/26/24	42.316	44.621	42.099	42.71	11,015,235.57	434,847,772.86
3/25/24	42.549	42.934	41.43	42.316	9,074,496.54	430,630,726.72
3/24/24	39.997	42.564	39.953	42.549	7,242,234.8	432,813,888.13
3/23/24	40.201	41.174	39.647	39.997	7,276,688.83	406,668,132.75
3/22/24	41.185	42.442	38.858	40.201	10,094,623.11	408,544,019.85
3/21/24	40.696	41.418	39.639	41.185	10,141,919.22	418,367,689.47
3/20/24	37.993	41.28	37.053	40.696	14,129,682.82	413,205,973.39
3/19/24	39.823	40.66	36.729	37.993	14,171,322.2	385,583,836.91
3/18/24	41.257	41.353	38.66	39.823	9,391,794.48	403,978,683.48
3/17/24	39.133	41.778	37.915	41.525	11,288,333.76	421,053,154.4
3/16/24	42.414	42.583	38.272	39.133	12,030,029.64	396,624,133.89
3/15/24	45.423	45.782	40.066	42.414	21,468,135.97	429,675,311.26
3/14/24	47.485	47.546	43.698	45.423	13,042,560.1	459,954,891.34
3/13/24	47.193	48.292	45.433	47.485	13,460,657.54	480,612,685.36
3/12/24	48.811	49.498	44.815	47.193	15,018,765.03	477,444,210.73
3/11/24	48.655	50.067	46.641	48.811	17,714,776.13	493,583,029.38
3/10/24	50.566	50.917	47.215	48.653	14,044,132.42	491,777,731.41
3/9/24	52.095	52.855	50.215	50.566	11,819,247.14	510,859,362.56
3/8/24	55.589	55.589	50.575	52.095	18,624,367.04	526,064,763.79
3/7/24	51.321	59.984	51.269	55.594	32,650,250.78	561,096,994.66
3/6/24	48.038	52.411	45.653	51.321	19,454,536.16	517,586,802.18
3/5/24	51.271	52.473	43.117	48.007	28,203,542.63	484,021,160.89
3/4/24	50.507	52.896	49.063	51.164	20,540,654.67	515,049,880.1
3/3/24	53.868	53.868	48.419	50.519	18,028,519.63	508,097,183.07
3/2/24	39.638	54.877	39.198	53.945	39,738,950.69	542,052,103.59
3/1/24	38.706	39.776	37.107	39.638	14,704,909.23	397,925,891.88
2/29/24	40.235	40.742	37.996	38.733	12,644,980.68	388,462,571.88
2/28/24	39.425	41.063	38.729	40.211	25,362,132.37	402,947,935.22
2/27/24	38.572	39.955	37.844	39.455	13,309,883.53	394,998,789.55
2/26/24	37.88	38.968	36.71	38.572	13,861,460.8	385,790,740.53
2/25/24	35.024	38.103	34.211	37.785	12,996,760	377,581,228.54
2/24/24	31.99	35.024	31.679	35.024	9,363,135.46	349,662,666.69
2/23/24	32.326	32.561	31.627	31.99	7,014,333.6	319,070,668.42
2/22/24	32.786	33.255	32.138	32.313	7,843,375.92	321,992,239.76
2/21/24	33.64	34.272	32.034	32.801	8,528,483.86	326,555,185.73
2/20/24	34.621	34.935	32.85	33.64	7,759,739.74	334,605,468.69
2/19/24	34.269	35.299	33.883	34.621	7,991,880.49	344,031,566.09
2/18/24	33.274	34.589	32.879	34.262	6,195,776.66	340,161,018.07
2/17/24	33.562	33.741	32.749	33.276	5,677,413.46	330,061,889.24
2/16/24	34.008	34.358	33.03	33.561	5,798,230.42	332,564,107.69
2/15/24	33.549	34.146	33.297	34.011	6,424,142.97	336,714,547.61
2/14/24	33.36	34.089	32.72	33.55	6,856,223.8	331,837,868.74
2/13/24	32.695	34.68	32.366	33.364	8,545,804.39	329,689,934.81
2/12/24	31.058	33.032	30.991	32.709	7,287,596.5	322,913,616.66
2/11/24	31.139	31.358	30.691	31.062	3,923,428.6	306,365,137.19
2/10/24	31.176	31.606	30.601	31.13	3,914,315.76	306,754,243.47
2/9/24	30.366	31.394	30.355	31.176	5,333,315.64	306,902,080.62
2/8/24	30.559	30.96	30.342	30.367	4,449,334.49	298,673,136.99
2/7/24	29.985	30.772	29.89	30.56	4,600,520.21	300,278,549.35
2/6/24	30.441	30.513	29.939	29.982	4,964,145.04	294,328,949.38
2/5/24	30.17	30.873	29.904	30.46	4,663,008.79	298,689,892.73
2/4/24	30.846	30.87	30.148	30.17	3,371,166.15	295,405,943.9
2/3/24	31.098	31.865	30.77	30.845	4,199,986.88	301,947,528.81
2/2/24	29.912	31.799	29.825	31.098	6,060,966.33	304,130,155.91
2/1/24	29.394	29.962	28.978	29.911	4,718,284.8	292,253,534.75
1/31/24	30.325	30.386	29.387	29.394	6,495,583.29	286,925,570.67
1/30/24	31.14	31.412	30.244	30.298	5,668,220.67	295,468,573.09
1/29/24	30.823	31.417	30.3	31.138	5,714,985.7	303,373,856.23
1/28/24	31.7	31.826	30.603	30.814	3,958,642.82	299,929,149.36
1/27/24	31.423	31.711	30.901	31.697	4,302,770.63	308,216,615.08
1/26/24	29.609	32.409	29.512	31.426	6,741,310.11	305,303,876.62

Similar Coins