Chrono.tech (TIME) historical data and Live price

Chrono.tech

TIME

$ 26.08 -6.255 %

0.00041368 BTC

MARKET CAP
18.521 M

24H VOLUME
469.092 k

CIRC.SUPPLY
710.113 k

MAX SUPPLY
710.113 k

TIME

USD

Rank894

1H 0.01 %

24H -6.25 %

7D -9.06 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/26/24	28.28	28.281	26.154	26.625	470,460.94	18,906,408.47
4/25/24	26.378	29.411	25.396	28.279	480,696.52	20,081,613.07
4/24/24	27.081	27.535	26.185	26.377	228,349.12	18,730,800.81
4/23/24	27.962	27.985	26.977	27.081	128,337.15	19,230,442.55
4/22/24	27.447	28.294	27.305	27.962	147,396.58	19,856,422.86
4/21/24	28.01	28.16	27.18	27.448	139,809.26	19,491,351.49
4/20/24	27.505	30.483	26.02	28.01	559,421.99	19,890,252.54
4/19/24	26.658	27.9	24.509	27.505	325,273.95	19,531,739.22
4/18/24	24.493	26.779	24.311	26.658	219,174.08	18,929,961.63
4/17/24	25.399	25.562	23.545	24.493	291,906.2	17,393,029.35
4/16/24	27.129	27.325	24.29	25.399	308,777.29	18,036,366.21
4/15/24	27.742	29.085	27.1	27.129	291,466.35	19,264,533.97
4/14/24	26.733	28.528	25.149	27.742	460,743.02	19,700,123.68
4/13/24	29.607	34.654	24.695	26.534	1,263,384.8	18,842,458.4
4/12/24	32.309	33.095	28.678	29.607	584,229.65	21,024,265.51
4/11/24	35.943	36.452	31.787	32.309	717,413.97	22,942,781.69
4/10/24	32.485	40.215	31.489	35.943	2,263,552.31	25,523,385.07
4/9/24	31.496	32.617	30.666	32.485	475,493.53	23,067,971.34
4/8/24	32.28	32.623	30.865	31.496	366,383.53	22,365,697.72
4/7/24	32.229	33.091	30.824	32.28	347,394.06	22,922,403.33
4/6/24	29.632	34.445	29.4	32.229	674,416.22	22,886,373.24
4/5/24	30.195	30.318	28.961	29.632	306,743.07	21,041,961.65
4/4/24	31.052	31.052	29.168	30.195	461,934.88	21,441,925.19
4/3/24	31.103	31.423	30.465	31.052	406,372.67	22,050,174.46
4/2/24	31.908	31.914	29.994	31.103	595,550.9	22,086,338.29
4/1/24	33.972	34.079	31.829	31.908	321,821.88	22,658,419.4
3/31/24	33.794	34.283	33.316	33.972	412,889.49	24,123,914.14
3/30/24	35.111	35.132	32.627	33.794	923,234.2	23,997,494.43
3/29/24	31.826	37.136	31.38	34.9	1,131,934.4	24,783,019.7
3/28/24	34.75	35.031	31.411	31.826	838,359.18	22,600,068.83
3/27/24	34.343	35.821	34.304	34.75	595,217.53	24,676,505.48
3/26/24	36.293	36.871	34.081	34.343	1,026,703.97	24,387,307.12
3/25/24	36.68	37.385	36.256	36.289	821,038.38	25,769,580.32
3/24/24	36.774	37.385	36.108	36.767	747,708.97	26,046,997.85
3/23/24	37.659	39.015	36.442	36.774	1,087,367.22	26,113,796.78
3/22/24	36.305	40.814	35.694	37.729	2,104,428.03	26,792,047.32
3/21/24	34.347	36.886	34.149	36.305	873,730.45	25,780,926.82
3/20/24	33.485	34.947	33.173	34.347	552,193.23	24,390,323.77
3/19/24	34.026	35.149	32.831	33.619	1,048,549.37	23,873,245.73
3/18/24	34.707	36.22	33.722	34.026	1,520,729.29	24,162,420.63
3/17/24	34.578	44.608	32.767	34.707	4,999,356.25	24,646,082.11
3/16/24	32.387	36.292	31.28	34.408	918,548.31	24,433,517.76
3/15/24	32.512	32.715	30.952	32.422	708,409.87	23,022,929.35
3/14/24	36.614	37.457	31.058	32.364	1,545,590.79	22,981,957.23
3/13/24	30.849	38.433	30.319	36.683	1,383,543.86	26,049,029.76
3/12/24	33.845	35.255	30.615	30.853	906,410.53	21,909,201.25
3/11/24	38.106	38.942	31.467	33.824	3,233,920.47	24,018,968.5
3/10/24	25.859	47.616	25.68	38.126	11,134,120.41	27,073,875.19
3/9/24	25.252	26.092	24.822	25.865	479,299.86	18,366,802.11
3/8/24	26.418	26.84	23.791	25.256	682,229.78	17,934,866.37
3/7/24	29.864	30.347	26.017	26.423	784,403.53	18,763,281.76
3/6/24	24.084	30.071	23.045	29.82	1,155,096.86	21,175,404.54
3/5/24	23.037	26.779	22.942	24.112	1,530,379.96	17,102,676.14
3/4/24	22.964	27.027	22.688	23.03	2,078,387.45	16,353,940.4
3/3/24	22.872	23.388	22.626	22.959	461,059.84	16,303,159.33
3/2/24	22.539	23.062	22.027	22.874	610,411.31	16,243,082.64
3/1/24	21.93	25.952	21.744	22.539	1,318,848.29	16,004,944.78
2/29/24	21.617	22.194	20.431	21.931	864,490.37	15,573,732.99
2/28/24	21.729	22.348	21.208	21.617	564,745.17	15,350,642.1
2/27/24	22.03	22.565	21.447	21.725	696,833.37	15,427,412
2/26/24	21.586	22.223	21.493	22.03	532,247.43	15,643,467.96
2/25/24	21.701	21.793	21.34	21.585	355,259.22	15,327,871.72
2/24/24	21.414	21.783	21.101	21.701	258,981.25	15,409,879.29
2/23/24	21.333	21.763	21.052	21.414	226,394.87	15,206,420.05
2/22/24	21.282	21.871	20.963	21.334	254,427.19	15,149,191.74
2/21/24	21.635	21.646	20.75	21.288	242,437.72	15,116,690.21
2/20/24	21.797	22.323	21.365	21.633	340,410.75	15,361,973.01
2/19/24	21.308	21.917	21.187	21.787	340,377.2	15,470,926.13
2/18/24	21.747	21.844	21.093	21.291	271,457.92	15,119,221.26
2/17/24	21.388	21.792	20.857	21.779	352,262.92	15,465,435.67
2/16/24	21.667	21.828	20.982	21.388	334,987.73	15,188,134.75
2/15/24	21.966	22.09	21.515	21.666	283,969.52	15,385,407.33
2/14/24	21.427	21.965	21.312	21.964	207,062.82	15,596,563.82
2/13/24	21.727	21.974	20.855	21.427	334,737.26	15,215,940.92
2/12/24	21.493	21.857	20.777	21.728	272,856.63	15,429,218.74
2/11/24	21.545	22.254	21.46	21.491	439,351.62	15,260,857.68
2/10/24	21.921	22.083	21.318	21.546	476,543.14	15,300,024.12
2/9/24	21.558	22.473	21.04	21.921	499,766.12	15,566,689.26
2/8/24	20.88	21.872	20.666	21.555	295,137.95	15,306,160.95
2/7/24	20.673	20.955	20.142	20.88	345,014.57	14,827,343.67
2/6/24	21.382	21.643	20.448	20.671	269,530.3	14,678,915.36
2/5/24	20.555	22.498	20.509	21.382	293,718.85	15,183,698.54
2/4/24	21.008	21.344	20.527	20.527	150,586.21	14,576,251.71
2/3/24	20.955	21.159	20.325	21.008	219,427.11	14,917,807.47
2/2/24	21.047	21.293	20.783	20.952	201,589.11	14,878,277.67
2/1/24	20.868	21.311	20.415	21.048	296,643.44	14,946,120.72
1/31/24	21.223	21.519	20.734	20.873	185,662.54	14,822,481.97
1/30/24	22.146	23.009	20.973	21.481	376,659.49	15,253,766.62
1/29/24	21.965	22.323	21.882	22.146	196,160.52	15,726,000.24
1/28/24	22.623	22.857	21.761	21.965	349,846.55	15,597,924.79

Similar Coins