Chrono.tech (TIME) historical data and Live price

Chrono.tech

TIME

$ 20.83 + 2.288 %

0.00030731 BTC

MARKET CAP
14.794 M

24H VOLUME
157.534 k

CIRC.SUPPLY
710.113 k

MAX SUPPLY
710.113 k

TIME

USD

Rank900

1H 0.40 %

24H 2.29 %

7D -7.05 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	20.34	20.957	20.253	20.758	159,842.52	14,740,703.36
7/25/24	21.385	21.479	20.334	20.339	180,801.51	14,443,018.55
7/24/24	21.985	22.158	21.325	21.385	157,982.41	15,185,697.94
7/23/24	21.968	22.474	21.707	22.004	166,083.44	15,625,018.93
7/22/24	22.246	22.679	21.922	21.968	11,492,232.63	15,600,104.86
7/21/24	22.313	22.395	21.692	22.246	444,688.41	15,797,056.16
7/20/24	22.569	22.858	21.967	22.307	195,171.38	15,840,289.09
7/19/24	21.14	22.764	20.945	22.572	259,441.62	16,026,849.96
7/18/24	21.054	21.336	20.767	21.142	201,208.16	15,013,312.84
7/17/24	21.556	21.756	20.994	21.063	170,811.53	14,956,918.51
7/16/24	21.333	21.659	21.272	21.556	196,589.75	15,307,206.63
7/15/24	20.953	21.521	20.799	21.38	201,466.06	15,182,480.4
7/14/24	21.205	21.205	20.627	20.945	177,201.25	14,873,271.88
7/13/24	20.049	21.224	19.986	21.205	235,540.16	15,058,085.67
7/12/24	19.847	20.264	19.295	20.041	233,513.2	14,231,048.42
7/11/24	19.46	20.072	19.285	19.847	225,164.59	14,093,317.5
7/10/24	19.289	19.529	19.135	19.472	177,201.98	13,827,463.99
7/9/24	19.301	19.495	19.128	19.302	170,317.81	13,706,278.58
7/8/24	19.83	19.848	19.159	19.303	180,170.37	13,707,170.06
7/7/24	20.013	21.328	19.836	19.836	229,118.42	14,085,552.88
7/6/24	19.673	20.014	19.57	20.014	147,734.99	14,211,945.39
7/5/24	20.395	20.433	17.802	19.672	420,477.19	13,969,445.84
7/4/24	21.259	21.38	20.39	20.402	213,038.26	14,487,471.06
7/3/24	22.244	22.423	21.235	21.297	165,357.35	15,123,139.89
7/2/24	22.139	22.608	22.072	22.247	137,075.46	15,798,150.64
7/1/24	23.616	26.584	21.729	22.16	582,503.95	15,736,450.25
6/30/24	20.987	23.683	20.947	23.683	299,280.17	16,817,414.08
6/29/24	21.613	23.296	20.971	20.985	144,310.16	14,901,916.68
6/28/24	21.681	22.218	21.513	21.613	140,326.05	15,347,958.32
6/27/24	21.768	22.297	21.41	21.685	123,323.03	15,398,888.15
6/26/24	22.196	22.226	21.246	21.77	217,697.61	15,459,436.05
6/25/24	21.8	23.652	21.746	22.193	159,274.34	15,759,727.19
6/24/24	22.011	23.018	20.894	21.804	217,641.29	15,482,954.78
6/23/24	22.199	22.316	21.393	22.01	148,810.36	15,629,517.45
6/22/24	22.905	22.991	21.356	22.2	156,395.67	15,764,251.23
6/21/24	24.38	27.117	22.901	22.906	208,297.23	16,265,581.25
6/20/24	24.408	26.632	24.243	24.381	164,675.74	17,313,333.33
6/19/24	25.936	26.031	24.389	24.408	275,740.76	17,332,606.83
6/18/24	26.667	26.669	24.842	25.939	232,529.03	18,419,474.83
6/17/24	27.044	27.99	25.735	26.672	426,957.31	18,940,100.08
6/16/24	26.842	27.048	26.5	27.048	180,781.91	19,207,362.78
6/15/24	26.78	30.388	26.734	26.847	464,832.97	19,064,559.06
6/14/24	26.412	27.038	26.012	26.78	270,927.44	19,016,645.12
6/13/24	28.95	29.022	26.297	26.412	427,390.62	18,755,528.87
6/12/24	28.827	29.602	28.587	28.963	363,572.12	20,566,832.69
6/11/24	32.381	32.381	28.605	28.83	643,101.04	20,472,585.48
6/10/24	29.672	32.363	29.328	32.265	556,064.18	22,911,751.92
6/9/24	29.656	29.86	29.27	29.672	189,347.02	21,070,196.47
6/8/24	29.909	29.949	29.296	29.664	153,599.59	21,064,719.42
6/7/24	31.013	31.085	29.054	29.921	385,896.08	21,247,154.71
6/6/24	31.359	31.526	29.808	31.013	284,647.06	22,022,633.05
6/5/24	31.26	31.848	30.721	31.353	166,789.07	22,264,036.28
6/4/24	29.785	31.362	29.64	31.26	137,319.54	22,198,250.49
6/3/24	29.033	30	29.01	29.788	159,940.15	21,152,829.06
6/2/24	29.802	30.329	29.032	29.033	347,873.94	20,616,361.98
6/1/24	29.588	30.011	29.446	29.791	213,909.55	21,154,784.19
5/31/24	30.889	30.907	29.448	29.588	290,192.78	21,010,503.31
5/30/24	30.961	31.496	30.85	30.88	140,614.55	21,928,120.86
5/29/24	31.904	31.941	29.762	30.961	399,856.54	21,985,707.63
5/28/24	31.862	32.716	31.658	31.904	167,188.2	22,655,283.69
5/27/24	32.251	32.483	31.746	31.863	666,482.51	22,626,548.58
5/26/24	32.091	32.716	31.738	32.251	446,312.29	22,901,994.47
5/25/24	32.331	32.393	31.92	32.091	103,059	22,788,083.61
5/24/24	31.858	32.564	31.391	32.33	259,518.82	22,958,266.88
5/23/24	31.722	32.27	31.33	31.858	196,719.89	22,622,773.49
5/22/24	32.873	33.041	30.286	31.722	481,030.22	22,526,450.05
5/21/24	32.407	32.918	31.118	32.873	600,600.01	23,343,555.9
5/20/24	31.365	32.656	30.531	32.413	429,871.18	23,017,156.52
5/19/24	31.467	31.818	30.943	31.365	181,768.35	22,272,846.42
5/18/24	29.686	33.837	29.48	31.467	861,331.62	22,345,172.16
5/17/24	29.515	29.832	29.211	29.685	337,668.83	21,079,861.33
5/16/24	29.595	30.146	29.122	29.515	724,474.08	20,958,828.14
5/15/24	29.114	29.957	28.849	29.594	470,326.27	21,014,935.98
5/14/24	30.119	30.131	28.992	29.111	159,191.85	20,672,085.22
5/13/24	29.931	30.545	29.185	30.119	137,935.06	21,387,993.73
5/12/24	30.399	30.44	29.681	29.931	86,569.88	21,254,464.38
5/11/24	30.827	30.892	30.129	30.399	203,172.62	21,586,606.27
5/10/24	31.36	31.907	30.604	30.827	175,827.4	21,890,513.55
5/5/24	32.222	33.121	31.628	32.572	331,951.32	23,129,678.15
5/4/24	32.462	36.091	31.855	32.222	393,874.78	22,881,335.97
5/3/24	31.432	34.077	31.299	32.462	262,066.06	23,051,933.91
5/2/24	30.301	33.562	29.486	31.432	440,104.07	22,320,423.12
5/1/24	31.005	31.72	28.7	30.301	567,325.11	21,517,136.06
4/30/24	30.964	30.979	27.92	30.967	502,573.51	21,990,344.67
4/29/24	30.005	34.562	29.444	30.964	850,286.77	21,987,711.93
4/28/24	28.067	34.911	28.017	30.005	1,297,935.03	21,307,017.13
4/27/24	26.625	32.339	25.493	28.067	1,129,866.87	19,930,855.39
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

Similar Coins