Chumbi Valley More Historical Data - CHMBUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Chumbi Valley (Cryptocurrency:CHMBUST)
Chumbi Valley (Cryptocurrency:CHMBUST) Historical

CHMBUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 30 2024	0.000257	0.000019	7.98%	0.000238	0.000265	0.000235	52,449,892.00
Jun 29 2024	0.000238	-0.00000400	-1.65%	0.000242	0.000243	0.000227	44,245,611.00
Jun 28 2024	0.000242	-0.000015	-5.84%	0.000257	0.000263	0.000234	50,730,863.00
Jun 27 2024	0.000257	-0.000018	-6.55%	0.000275	0.000276	0.000251	48,249,364.00
Jun 26 2024	0.000275	-0.000021	-7.09%	0.000296	0.000296	0.000267	92,346,756.00
Jun 25 2024	0.000296	0.000013	4.59%	0.000283	0.000303	0.000281	43,315,676.00
Jun 24 2024	0.000283	-0.000015	-5.03%	0.000298	0.000303	0.000271	44,861,088.00
Jun 23 2024	0.000298	0.00005	20.16%	0.000248	0.0003	0.000248	48,067,529.00
Jun 22 2024	0.000248	0.00	0.00%	0.000248	0.000269	0.000246	46,483,776.00
Jun 21 2024	0.000248	-0.000011	-4.25%	0.000259	0.000261	0.00023	51,538,460.00
Jun 20 2024	0.000259	0.000021	8.82%	0.000239	0.000277	0.000237	51,831,395.00
Jun 19 2024	0.000238	-0.000013	-5.18%	0.000251	0.000262	0.000236	50,612,130.00
Jun 18 2024	0.000251	-0.00000700	-2.71%	0.000258	0.000265	0.000219	51,492,546.00
Jun 17 2024	0.000258	-0.00000500	-1.90%	0.000265	0.000265	0.000235	87,150,996.00
Jun 16 2024	0.000263	-0.00000200	-0.75%	0.000265	0.000272	0.000262	44,685,768.00
Jun 15 2024	0.000265	-0.000014	-5.02%	0.000279	0.000283	0.000265	44,414,217.00
Jun 14 2024	0.000279	-0.000016	-5.42%	0.000295	0.000307	0.000278	42,527,927.00
Jun 13 2024	0.000295	-0.00000700	-2.32%	0.000302	0.00031	0.000291	39,530,846.00
Jun 12 2024	0.000302	0.00000700	2.37%	0.000295	0.000313	0.000272	49,642,658.00
Jun 11 2024	0.000295	0.00000100	0.34%	0.000295	0.0003	0.000275	55,356,657.00
Jun 10 2024	0.000294	-0.00000300	-1.01%	0.000295	0.000338	0.000283	81,012,633.00
Jun 09 2024	0.000297	0.00000600	2.06%	0.000291	0.000305	0.000289	45,586,057.00
Jun 08 2024	0.000291	0.000011	3.93%	0.00028	0.000294	0.00027	42,482,393.00
Jun 07 2024	0.00028	-0.00000400	-1.41%	0.000284	0.0003	0.000274	44,716,303.00
Jun 06 2024	0.000284	-0.000027	-8.68%	0.000311	0.000314	0.00028	44,984,831.00
Jun 05 2024	0.000311	0.00	0.00%	0.000268	0.000335	0.000268	77,494,846.00
Jun 04 2024	0.000311	0.000022	7.61%	0.000289	0.000323	0.000279	41,233,218.00
Jun 03 2024	0.000289	0.00002	7.43%	0.000269	0.000293	0.000268	48,957,342.00
Jun 02 2024	0.000269	-0.000015	-5.28%	0.000284	0.000285	0.000263	43,998,009.00
Jun 01 2024	0.000284	-0.00000700	-2.41%	0.000291	0.000294	0.000275	49,978,192.00
May 31 2024	0.000291	-0.00000400	-1.36%	0.000295	0.000305	0.000282	51,375,791.00
May 30 2024	0.000295	-0.00000500	-1.67%	0.0003	0.00031	0.00028	41,232,607.00
May 29 2024	0.0003	-0.000012	-3.85%	0.000312	0.000319	0.0003	42,127,632.00
May 28 2024	0.000312	-0.000035	-10.09%	0.000345	0.000351	0.000308	45,758,118.00
May 27 2024	0.000347	0.000047	15.67%	0.0003	0.00037	0.000299	80,586,863.00
May 26 2024	0.0003	0.00000200	0.67%	0.000298	0.000307	0.000293	42,868,844.00
May 25 2024	0.000298	-0.000029	-8.87%	0.000327	0.000329	0.000297	41,165,759.00
May 24 2024	0.000327	0.000059	22.01%	0.000268	0.000335	0.000268	45,306,909.00
May 23 2024	0.000268	-0.00000800	-2.90%	0.000276	0.000279	0.000268	44,736,546.00
May 22 2024	0.000276	-0.00001	-3.50%	0.000286	0.000289	0.000265	45,140,530.00
May 21 2024	0.000286	-0.00000200	-0.69%	0.000288	0.000296	0.000284	38,240,296.00
May 20 2024	0.000288	0.000014	5.11%	0.000274	0.000294	0.000264	77,538,500.00
May 19 2024	0.000274	-0.00001	-3.52%	0.000284	0.000287	0.000273	39,730,320.00
May 18 2024	0.000284	0.00000200	0.71%	0.000282	0.000286	0.000278	44,212,809.00
May 17 2024	0.000282	0.000019	7.22%	0.000263	0.000294	0.000258	51,991,978.00
May 16 2024	0.000263	-0.00000900	-3.31%	0.000272	0.000291	0.000258	43,076,636.00
May 15 2024	0.000272	0.00000800	3.03%	0.000264	0.000272	0.000256	45,101,931.00
May 14 2024	0.000264	-0.00000600	-2.22%	0.00027	0.000277	0.000264	43,676,655.00
May 13 2024	0.00027	0.00000700	2.66%	0.000334	0.000345	0.000262	61,606,659.00
May 12 2024	0.000263	0.00000300	1.15%	0.00026	0.000269	0.000255	47,300,556.00
May 11 2024	0.00026	0.00000800	3.17%	0.000252	0.000263	0.000241	50,921,834.00
May 10 2024	0.000252	-0.000033	-11.58%	0.000285	0.000285	0.000251	25,444,355.00
May 09 2024	0.000285	0.00000700	2.52%	0.000278	0.000304	0.000277	40,797,335.00
May 08 2024	0.000278	-0.00000900	-3.14%	0.000287	0.000287	0.000264	46,689,954.00
May 07 2024	0.000287	-0.000038	-11.69%	0.000325	0.000325	0.000287	42,399,168.00
May 06 2024	0.000325	-0.00000700	-2.11%	0.000332	0.000339	0.000323	66,932,092.00
May 05 2024	0.000332	-0.00000200	-0.60%	0.000334	0.000334	0.000323	36,153,957.00
May 04 2024	0.000334	-0.000023	-6.44%	0.000357	0.000381	0.000329	38,132,199.00
May 03 2024	0.000357	0.000028	8.51%	0.00033	0.00037	0.000328	32,651,669.00
May 02 2024	0.000329	-0.00000300	-0.90%	0.000334	0.000343	0.000324	33,573,861.00
May 01 2024	0.000332	-0.00000200	-0.60%	0.000334	0.000345	0.000307	42,287,937.00
Apr 30 2024	0.000334	-0.000027	-7.48%	0.000366	0.000381	0.000325	34,972,592.00
Apr 29 2024	0.000361	-0.00000400	-1.10%	0.00023	0.000373	0.000221	61,709,661.00
Apr 28 2024	0.000365	-0.000016	-4.20%	0.000381	0.000382	0.000353	34,359,613.00
Apr 27 2024	0.000381	0.000043	12.72%	0.000338	0.0004	0.000331	42,231,399.00
Apr 26 2024	0.000338	-0.000054	-13.78%	0.000392	0.000418	0.000334	35,606,880.00
Apr 25 2024	0.000392	0.000102	35.17%	0.00029	0.000399	0.00026	45,158,678.00
Apr 24 2024	0.00029	-0.00000800	-2.68%	0.000298	0.000338	0.000285	46,364,558.00
Apr 23 2024	0.000298	0.000025	9.16%	0.00027	0.000323	0.000261	44,441,178.00
Apr 22 2024	0.000273	-0.00000400	-1.44%	0.00023	0.000284	0.000221	63,422,056.00
Apr 21 2024	0.000277	0.00000500	1.84%	0.000272	0.000282	0.00027	42,177,790.00
Apr 20 2024	0.000272	-0.00000800	-2.86%	0.00028	0.00028	0.00026	47,222,679.00
Apr 19 2024	0.00028	-0.000016	-5.41%	0.000297	0.000333	0.000273	44,019,064.00
Apr 18 2024	0.000296	0.00006	25.42%	0.000236	0.000339	0.000227	50,459,203.00
Apr 17 2024	0.000236	-0.000048	-16.90%	0.000284	0.000284	0.000224	74,930,647.00
Apr 16 2024	0.000284	0.000024	9.23%	0.000261	0.00029	0.000257	45,414,353.00
Apr 15 2024	0.00026	0.00000900	3.59%	0.000252	0.000272	0.000251	71,320,598.00
Apr 14 2024	0.000251	0.00000800	3.29%	0.000243	0.000269	0.000236	52,091,844.00
Apr 13 2024	0.000243	0.000011	4.74%	0.000235	0.000265	0.000232	50,057,248.00
Apr 12 2024	0.000232	-0.000061	-20.82%	0.000293	0.000297	0.00023	49,347,622.00
Apr 11 2024	0.000293	0.00000100	0.34%	0.000291	0.00032	0.000282	41,697,841.00
Apr 10 2024	0.000292	0.00000500	1.74%	0.000287	0.0003	0.000286	43,649,871.00
Apr 09 2024	0.000287	-0.00000200	-0.69%	0.000297	0.000301	0.000285	45,895,109.00
Apr 08 2024	0.000289	-0.000018	-5.86%	0.000309	0.00031	0.00028	58,292,335.00
Apr 07 2024	0.000307	0.00000700	2.33%	0.000304	0.00034	0.000302	42,421,487.00
Apr 06 2024	0.0003	-0.00000500	-1.64%	0.000299	0.00031	0.000284	34,226,041.00
Apr 05 2024	0.000305	-0.00004	-11.59%	0.000345	0.000355	0.000302	54,297,340.00
Apr 04 2024	0.000345	0.00000900	2.68%	0.000336	0.000365	0.0003	42,111,689.00
Apr 03 2024	0.000336	-0.000011	-3.17%	0.000347	0.000364	0.000334	41,378,169.00
Apr 02 2024	0.000347	-0.000018	-4.93%	0.000365	0.00037	0.000341	35,900,694.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions