Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CHAPZUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.002397 | -0.000114 | -4.54% | 0.002508 | 0.00258 | 0.002346 | 42,711,329.00 |
| May 25 2024 | 0.002511 | 0.000349 | 16.14% | 0.002162 | 0.002684 | 0.0021 | 56,050,180.00 |
| May 24 2024 | 0.002162 | -0.00001 | -0.46% | 0.002172 | 0.002243 | 0.002141 | 65,810,596.00 |
| May 23 2024 | 0.002172 | -0.000093 | -4.11% | 0.002266 | 0.002346 | 0.002156 | 62,981,073.00 |
| May 22 2024 | 0.002265 | -0.000096 | -4.07% | 0.002361 | 0.002427 | 0.002234 | 67,118,601.00 |
| May 21 2024 | 0.002361 | -0.00032 | -11.94% | 0.002681 | 0.002773 | 0.002354 | 65,302,218.00 |
| May 20 2024 | 0.002681 | 0.000499 | 22.87% | 0.002173 | 0.002693 | 0.001982 | 87,328,124.00 |
| May 19 2024 | 0.002182 | -0.000097 | -4.26% | 0.002262 | 0.002309 | 0.002127 | 59,329,994.00 |
| May 18 2024 | 0.002279 | 0.000199 | 9.57% | 0.002061 | 0.002325 | 0.001994 | 77,144,988.00 |
| May 17 2024 | 0.00208 | -0.00000900 | -0.43% | 0.002057 | 0.002175 | 0.001864 | 80,575,520.00 |
| May 16 2024 | 0.002089 | -0.000024 | -1.14% | 0.002111 | 0.002181 | 0.002017 | 71,704,174.00 |
| May 15 2024 | 0.002113 | 0.000202 | 10.57% | 0.001912 | 0.002139 | 0.001903 | 83,265,579.00 |
| May 14 2024 | 0.001911 | -0.00013 | -6.37% | 0.002038 | 0.002055 | 0.001888 | 59,506,414.00 |
| May 13 2024 | 0.002041 | -0.000042 | -2.02% | 0.004476 | 0.005194 | 0.002009 | 67,697,226.00 |
| May 12 2024 | 0.002083 | -0.000023 | -1.09% | 0.002106 | 0.002111 | 0.002013 | 77,884,018.00 |
| May 11 2024 | 0.002106 | -0.000091 | -4.14% | 0.002197 | 0.002218 | 0.001994 | 75,067,042.00 |
| May 10 2024 | 0.002197 | -0.000117 | -5.06% | 0.002314 | 0.002351 | 0.002045 | 78,899,490.00 |
| May 09 2024 | 0.002314 | -0.00004 | -1.70% | 0.002354 | 0.002475 | 0.002242 | 72,502,039.00 |
| May 08 2024 | 0.002354 | -0.000382 | -13.96% | 0.002757 | 0.002757 | 0.00232 | 55,867,039.00 |
| May 07 2024 | 0.002736 | -0.000179 | -6.14% | 0.002915 | 0.002915 | 0.0024 | 60,290,920.00 |
| May 06 2024 | 0.002915 | 0.000359 | 14.05% | 0.002553 | 0.00304 | 0.002539 | 62,864,697.00 |
| May 05 2024 | 0.002556 | -0.000081 | -3.07% | 0.002637 | 0.002637 | 0.002509 | 29,737,794.00 |
| May 04 2024 | 0.002637 | -0.000102 | -3.72% | 0.002739 | 0.002778 | 0.002536 | 44,682,412.00 |
| May 03 2024 | 0.002739 | 0.000217 | 8.60% | 0.002522 | 0.002743 | 0.002482 | 38,316,195.00 |
| May 02 2024 | 0.002522 | -0.000016 | -0.63% | 0.002538 | 0.002626 | 0.00249 | 44,379,093.00 |
| May 01 2024 | 0.002538 | -0.000167 | -6.17% | 0.002705 | 0.002743 | 0.002461 | 54,159,620.00 |
| Apr 30 2024 | 0.002705 | 0.000161 | 6.33% | 0.002544 | 0.002789 | 0.002353 | 58,834,924.00 |
| Apr 29 2024 | 0.002544 | -0.000191 | -6.98% | 0.004476 | 0.005194 | 0.0025 | 82,213,198.00 |
| Apr 28 2024 | 0.002735 | 0.000104 | 3.95% | 0.002631 | 0.00282 | 0.002628 | 53,980,537.00 |
| Apr 27 2024 | 0.002631 | 0.000031 | 1.19% | 0.0026 | 0.00267 | 0.0025 | 56,384,410.00 |
| Apr 26 2024 | 0.0026 | -0.00012 | -4.41% | 0.00272 | 0.002928 | 0.002579 | 47,848,255.00 |
| Apr 25 2024 | 0.00272 | 0.000049 | 1.83% | 0.002671 | 0.002826 | 0.002598 | 43,894,719.00 |
| Apr 24 2024 | 0.002671 | -0.000285 | -9.64% | 0.002974 | 0.003637 | 0.002655 | 48,578,369.00 |
| Apr 23 2024 | 0.002956 | -0.000115 | -3.74% | 0.003071 | 0.003181 | 0.002882 | 34,400,715.00 |
| Apr 22 2024 | 0.003071 | -0.000146 | -4.54% | 0.004476 | 0.005194 | 0.00302 | 56,481,633.00 |
| Apr 21 2024 | 0.003217 | 0.00000200 | 0.06% | 0.003215 | 0.003298 | 0.003118 | 39,419,941.00 |
| Apr 20 2024 | 0.003215 | -0.000057 | -1.74% | 0.003272 | 0.003382 | 0.003 | 41,279,557.00 |
| Apr 19 2024 | 0.003272 | -0.000153 | -4.47% | 0.00347 | 0.003519 | 0.003249 | 27,602,424.00 |
| Apr 18 2024 | 0.003425 | 0.000101 | 3.04% | 0.003324 | 0.003486 | 0.00331 | 33,864,333.00 |
| Apr 17 2024 | 0.003324 | 0.000065 | 1.99% | 0.003259 | 0.00384 | 0.002949 | 44,187,769.00 |
| Apr 16 2024 | 0.003259 | -0.000032 | -0.97% | 0.003289 | 0.003572 | 0.002969 | 30,334,131.00 |
| Apr 15 2024 | 0.003291 | -0.000408 | -11.03% | 0.003716 | 0.003935 | 0.003183 | 55,237,542.00 |
| Apr 14 2024 | 0.003699 | 0.000259 | 7.53% | 0.00344 | 0.003713 | 0.003191 | 31,968,054.00 |
| Apr 13 2024 | 0.00344 | -0.000565 | -14.11% | 0.004018 | 0.004042 | 0.002964 | 38,025,540.00 |
| Apr 12 2024 | 0.004005 | -0.000764 | -16.02% | 0.004769 | 0.00497 | 0.003948 | 37,145,661.00 |
| Apr 11 2024 | 0.004769 | 0.000689 | 16.89% | 0.00408 | 0.005097 | 0.00397 | 35,245,072.00 |
| Apr 10 2024 | 0.00408 | -0.000432 | -9.57% | 0.004512 | 0.004617 | 0.004074 | 41,148,884.00 |
| Apr 09 2024 | 0.004512 | 0.000302 | 7.17% | 0.00421 | 0.004668 | 0.004 | 39,497,261.00 |
| Apr 08 2024 | 0.00421 | -0.000081 | -1.89% | 0.004265 | 0.004742 | 0.004128 | 57,994,575.00 |
| Apr 07 2024 | 0.004291 | -0.000013 | -0.30% | 0.004304 | 0.004363 | 0.00395 | 45,938,495.00 |
| Apr 06 2024 | 0.004304 | 0.000111 | 2.65% | 0.004193 | 0.004559 | 0.004128 | 36,064,826.00 |
| Apr 05 2024 | 0.004193 | -0.000307 | -6.82% | 0.0045 | 0.004603 | 0.004123 | 31,011,248.00 |
| Apr 04 2024 | 0.0045 | 0.000051 | 1.15% | 0.004449 | 0.004922 | 0.00438 | 44,668,857.00 |
| Apr 03 2024 | 0.004449 | 0.000076 | 1.74% | 0.004373 | 0.0052 | 0.004312 | 43,899,745.00 |
| Apr 02 2024 | 0.004373 | -0.000084 | -1.88% | 0.004457 | 0.004532 | 0.00405 | 44,662,940.00 |
| Apr 01 2024 | 0.004457 | -0.000432 | -8.84% | 0.004902 | 0.004902 | 0.00437 | 61,317,664.00 |
| Mar 31 2024 | 0.004889 | -0.000039 | -0.79% | 0.004928 | 0.005166 | 0.004786 | 31,805,431.00 |
| Mar 30 2024 | 0.004928 | -0.00041 | -7.68% | 0.005338 | 0.005541 | 0.004665 | 43,197,740.00 |
| Mar 29 2024 | 0.005338 | -0.000132 | -2.41% | 0.00547 | 0.006032 | 0.0053 | 34,628,193.00 |
| Mar 28 2024 | 0.00547 | -0.000179 | -3.17% | 0.005649 | 0.0063 | 0.005158 | 38,281,980.00 |
| Mar 27 2024 | 0.005649 | -0.000114 | -1.98% | 0.0056 | 0.00637 | 0.005424 | 36,847,220.00 |
| Mar 26 2024 | 0.005763 | -0.000195 | -3.27% | 0.005895 | 0.006866 | 0.005636 | 46,143,469.00 |
| Mar 25 2024 | 0.005958 | 0.000742 | 14.23% | 0.00517 | 0.0076 | 0.004956 | 71,940,694.00 |
| Mar 24 2024 | 0.005216 | -0.000589 | -10.15% | 0.005757 | 0.006506 | 0.00508 | 37,443,296.00 |
| Mar 23 2024 | 0.005805 | 0.000991 | 20.59% | 0.004841 | 0.007026 | 0.004528 | 36,573,430.00 |
| Mar 22 2024 | 0.004814 | -0.000401 | -7.69% | 0.005215 | 0.005289 | 0.00428 | 44,173,632.00 |
| Mar 21 2024 | 0.005215 | -0.000493 | -8.64% | 0.005757 | 0.006256 | 0.00506 | 41,464,291.00 |
| Mar 20 2024 | 0.005708 | -0.00002 | -0.35% | 0.005577 | 0.00628 | 0.005134 | 38,548,930.00 |
| Mar 19 2024 | 0.005728 | -0.000659 | -10.32% | 0.006387 | 0.006477 | 0.004893 | 30,178,578.00 |
| Mar 18 2024 | 0.006387 | -0.000642 | -9.13% | 0.006919 | 0.007529 | 0.006161 | 51,081,500.00 |
| Mar 17 2024 | 0.007029 | 0.001138 | 19.32% | 0.005891 | 0.008089 | 0.005361 | 34,290,417.00 |
| Mar 16 2024 | 0.005891 | -0.000969 | -14.13% | 0.00686 | 0.008081 | 0.0055 | 39,167,651.00 |
| Mar 15 2024 | 0.00686 | -0.000754 | -9.90% | 0.008223 | 0.0099 | 0.006499 | 67,170,723.00 |
| Mar 14 2024 | 0.007614 | 0.002903 | 61.62% | 0.005381 | 0.009729 | 0.004711 | 36,101,371.00 |
| Mar 13 2024 | 0.004711 | 0.000235 | 5.25% | 0.004476 | 0.005194 | 0.004445 | 36,308,185.00 |
| Mar 12 2024 | 0.004476 | -0.000728 | -13.99% | 0.005204 | 0.005289 | 0.004146 | 36,728,789.00 |
| Mar 11 2024 | 0.005204 | 0.000544 | 11.67% | 0.004683 | 0.005365 | 0.00463 | 74,596,832.00 |
| Mar 10 2024 | 0.00466 | 0.000273 | 6.22% | 0.00447 | 0.005194 | 0.004013 | 42,471,313.00 |
| Mar 09 2024 | 0.004387 | 0.000607 | 16.06% | 0.00378 | 0.004566 | 0.003369 | 40,843,593.00 |
| Mar 08 2024 | 0.00378 | 0.000288 | 8.25% | 0.003477 | 0.004346 | 0.003477 | 49,836,812.00 |
| Mar 07 2024 | 0.003492 | 0.000128 | 3.80% | 0.003268 | 0.003657 | 0.003082 | 46,342,914.00 |
| Mar 06 2024 | 0.003364 | 0.000013 | 0.39% | 0.003357 | 0.003566 | 0.00306 | 40,391,551.00 |
| Mar 05 2024 | 0.003351 | -0.000343 | -9.29% | 0.003693 | 0.003989 | 0.003254 | 58,078,543.00 |
| Mar 04 2024 | 0.003694 | 0.000447 | 13.77% | 0.00324 | 0.00397 | 0.003025 | 51,051,063.00 |
| Mar 03 2024 | 0.003247 | 0.000095 | 3.01% | 0.003152 | 0.003655 | 0.00301 | 28,915,263.00 |
| Mar 02 2024 | 0.003152 | -0.000307 | -8.88% | 0.003395 | 0.003858 | 0.003 | 28,613,617.00 |
| Mar 01 2024 | 0.003459 | 0.000296 | 9.36% | 0.003166 | 0.003673 | 0.00302 | 20,934,950.00 |
| Feb 29 2024 | 0.003163 | -0.000115 | -3.51% | 0.003339 | 0.003518 | 0.003033 | 27,023,215.00 |
| Feb 28 2024 | 0.003278 | -0.000789 | -19.40% | 0.004067 | 0.004071 | 0.003152 | 34,491,859.00 |
| Feb 27 2024 | 0.004067 | 0.000059 | 1.47% | 0.003944 | 0.004126 | 0.003757 | 17,936,264.00 |
