- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Crypto Holding Frank Token (CHFT) historical data and Live price
Crypto Holding Frank Token
CHFT$ 0.095828 -1.948 % 
0.00000152 BTC
0.00000152 BTC MARKET CAP
0
0
24H VOLUME
14.136 k
14.136 k
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank4,957
1H 0.00 %
24H -1.95 %
7D -6.30 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/12/22 | 1.061 | 1.08 | 1.028 | 1.041 | 17,210.1 | 0 |
| 8/11/22 | 1.056 | 1.079 | 1.047 | 1.061 | 19,911.98 | 0 |
| 8/10/22 | 1.044 | 1.062 | 1.007 | 1.056 | 43,967.77 | 0 |
| 8/9/22 | 0.976 | 1.265 | 0.829 | 1.044 | 91,312.78 | 0 |
| 8/8/22 | 1.035 | 1.089 | 0.85 | 0.976 | 112,715.79 | 0 |
| 8/7/22 | 1.05 | 1.096 | 0.981 | 1.035 | 69,800.94 | 0 |
| 8/6/22 | 1.005 | 1.131 | 0.917 | 1.05 | 165,367.05 | 0 |
| 8/5/22 | 1.062 | 1.11 | 0.916 | 1.005 | 112,571.79 | 0 |
| 8/4/22 | 1.042 | 1.068 | 0.987 | 1.062 | 55,889.3 | 0 |
| 8/3/22 | 1.044 | 1.054 | 1.028 | 1.042 | 35,788.6 | 0 |
| 8/2/22 | 1.062 | 1.062 | 1.039 | 1.044 | 37,441.42 | 0 |
| 8/1/22 | 1.054 | 1.064 | 1.043 | 1.062 | 40,116.44 | 0 |
| 7/31/22 | 1.049 | 1.06 | 1.043 | 1.054 | 38,148.66 | 0 |
| 7/30/22 | 1.046 | 1.059 | 1.041 | 1.049 | 44,086.09 | 0 |
| 7/29/22 | 1.05 | 1.058 | 1.03 | 1.046 | 46,668.46 | 0 |
| 7/28/22 | 1.05 | 1.059 | 1.028 | 1.05 | 43,923.95 | 0 |
| 7/26/22 | 1.041 | 1.05 | 1.032 | 1.042 | 97,355.87 | 0 |
| 7/25/22 | 1.027 | 1.044 | 1.025 | 1.041 | 102,886.61 | 0 |
| 7/24/22 | 1.04 | 1.079 | 0.993 | 1.027 | 106,130.89 | 0 |
| 7/23/22 | 1.046 | 1.073 | 1.002 | 1.04 | 92,900.69 | 0 |
| 7/22/22 | 1.032 | 1.062 | 1.007 | 1.046 | 121,922.66 | 0 |
| 7/21/22 | 1.023 | 1.038 | 1.02 | 1.032 | 169,240.98 | 0 |
| 7/20/22 | 0.95 | 1.048 | 0.95 | 1.023 | 180,590.9 | 0 |
| 7/19/22 | 1.018 | 1.047 | 0.947 | 0.95 | 133,944.07 | 0 |
| 7/18/22 | 1.005 | 1.067 | 0.999 | 1.018 | 614,096.27 | 0 |
| 7/17/22 | 1.035 | 1.046 | 0.977 | 1.005 | 155,641.46 | 0 |
| 7/16/22 | 1.025 | 1.04 | 0.979 | 1.035 | 146,688.42 | 0 |
| 7/15/22 | 1.011 | 1.038 | 1.003 | 1.025 | 142,066.18 | 0 |
| 7/14/22 | 1.003 | 1.023 | 0.982 | 1.011 | 295,298.75 | 0 |
| 7/13/22 | 0.982 | 1.024 | 0.937 | 1.003 | 514,358.94 | 0 |
| 7/12/22 | 0.992 | 1.025 | 0.958 | 0.982 | 404,256.09 | 0 |
| 7/11/22 | 1.015 | 1.026 | 0.987 | 0.992 | 248,145.49 | 0 |
| 7/10/22 | 1.031 | 1.043 | 1.013 | 1.015 | 450,230.41 | 0 |
| 7/9/22 | 1.027 | 1.061 | 0.987 | 1.031 | 288,433.52 | 0 |
| 7/8/22 | 0.993 | 1.041 | 0.973 | 1.027 | 192,700.01 | 0 |
| 7/7/22 | 0.959 | 1.025 | 0.952 | 0.993 | 222,212.82 | 0 |
| 7/6/22 | 1.007 | 1.027 | 0.949 | 0.959 | 215,567.39 | 0 |
| 7/5/22 | 1.022 | 1.115 | 0.929 | 1.007 | 184,781.63 | 0 |
| 7/4/22 | 1.016 | 1.039 | 0.994 | 1.022 | 213,458.59 | 0 |
| 7/3/22 | 1.013 | 1.05 | 0.97 | 1.016 | 222,520.43 | 0 |
| 7/2/22 | 1.016 | 1.044 | 0.975 | 1.013 | 84,649.03 | 0 |
| 7/1/22 | 1.035 | 1.066 | 0.982 | 1.016 | 66,563.95 | 0 |
| 6/30/22 | 1.044 | 1.096 | 1.001 | 1.035 | 57,881.45 | 0 |
| 6/29/22 | 1.032 | 1.081 | 1.007 | 1.044 | 61,207.26 | 0 |
| 6/28/22 | 1.028 | 1.068 | 1.015 | 1.032 | 46,276.88 | 0 |
| 6/27/22 | 1.042 | 1.082 | 1.016 | 1.028 | 53,622.88 | 0 |
| 6/26/22 | 1.019 | 1.041 | 1 | 1.041 | 51,980.14 | 0 |
| 6/25/22 | 1.033 | 1.055 | 1.005 | 1.019 | 46,875.33 | 0 |
| 6/24/22 | 0.989 | 1.052 | 0.989 | 1.033 | 57,884.49 | 0 |
| 6/23/22 | 0.997 | 1.032 | 0.988 | 0.989 | 63,601.88 | 0 |
| 6/22/22 | 1.006 | 1.037 | 0.984 | 0.997 | 77,398.07 | 0 |
| 6/21/22 | 0.998 | 1.038 | 0.984 | 1.006 | 68,296.68 | 0 |
| 6/20/22 | 1.034 | 1.043 | 0.984 | 0.999 | 107,674.68 | 0 |
| 6/19/22 | 1.017 | 1.044 | 0.999 | 1.034 | 63,336.75 | 0 |
| 6/18/22 | 1.022 | 1.047 | 0.901 | 1.017 | 69,343.21 | 0 |
| 6/17/22 | 1.008 | 1.044 | 0.88 | 1.022 | 2,553,803.22 | 0 |
| 6/16/22 | 1.009 | 1.011 | 0.993 | 1.008 | 3,088,089.86 | 0 |
| 6/15/22 | 0.811 | 1.078 | 0.8 | 1.009 | 2,992,913.98 | 0 |
| 5/7/22 | 0.998 | 1.066 | 0.953 | 0.984 | 171,095.29 | 0 |
| 5/6/22 | 1.008 | 1.066 | 0.936 | 0.998 | 246,519.76 | 0 |
| 9/12/21 | 1.005 | 1.017 | 1.004 | 1.004 | 988.19 | 0 |
| 9/11/21 | 1.005 | 1.039 | 1.005 | 1.005 | 1,040.93 | 0 |
| 9/9/21 | 1.004 | 1.062 | 1 | 1.01 | 1,897.47 | 0 |
| 9/8/21 | 1.02 | 1.037 | 1.003 | 1.004 | 916.23 | 0 |
| 9/7/21 | 1.097 | 1.103 | 1.019 | 1.02 | 1,242.27 | 0 |
| 9/6/21 | 1.079 | 1.123 | 1.073 | 1.096 | 3,752.78 | 0 |
| 9/5/21 | 1.081 | 1.123 | 1.065 | 1.079 | 5,586.65 | 0 |
| 9/4/21 | 1.061 | 1.094 | 1.031 | 1.081 | 8,308.49 | 0 |
| 9/3/21 | 1.072 | 1.09 | 1.06 | 1.061 | 4,262.6 | 0 |
| 9/2/21 | 1.09 | 1.111 | 1.067 | 1.072 | 4,909.66 | 0 |
| 9/1/21 | 1.072 | 1.1 | 1.067 | 1.09 | 3,201.13 | 0 |
| 8/31/21 | 1.082 | 1.117 | 1.066 | 1.072 | 5,096.45 | 0 |
| 8/30/21 | 1.083 | 1.096 | 1.079 | 1.082 | 3,083.61 | 0 |
| 8/29/21 | 1.084 | 1.097 | 1.035 | 1.083 | 1,357 | 0 |
| 8/28/21 | 1.092 | 1.097 | 1.083 | 1.084 | 1,634.6 | 0 |
| 8/27/21 | 1.088 | 1.098 | 1.083 | 1.092 | 2,307.45 | 0 |
| 8/26/21 | 1.075 | 1.105 | 1.072 | 1.088 | 3,671.68 | 0 |
| 8/25/21 | 1.083 | 1.096 | 1.075 | 1.075 | 3,191.66 | 0 |
| 8/24/21 | 1.083 | 1.092 | 1.073 | 1.083 | 1,538.79 | 0 |
| 8/23/21 | 1.092 | 1.098 | 1.079 | 1.083 | 18,390.33 | 0 |
| 8/22/21 | 1.076 | 1.101 | 1.073 | 1.092 | 10,139.17 | 0 |
| 8/21/21 | 1.082 | 1.09 | 1.076 | 1.076 | 2,076.38 | 0 |
| 8/20/21 | 1.082 | 1.103 | 1.08 | 1.082 | 2,496.64 | 0 |
| 8/19/21 | 1.089 | 1.1 | 1.074 | 1.082 | 1,014.6 | 0 |
| 8/18/21 | 1.064 | 1.108 | 1.044 | 1.089 | 2,354.46 | 0 |
| 8/17/21 | 1.078 | 1.118 | 1.061 | 1.063 | 4,425.6 | 0 |
| 8/16/21 | 1.093 | 1.104 | 1.072 | 1.078 | 57,875.07 | 0 |
| 8/15/21 | 1.093 | 1.101 | 1.074 | 1.093 | 75,768.3 | 0 |
| 8/14/21 | 1.092 | 1.106 | 1.068 | 1.092 | 78,842.35 | 0 |
| 8/13/21 | 1.084 | 1.111 | 1.075 | 1.091 | 77,918.03 | 0 |
