Chroma (Chromia) Historical Data - CHRUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Chroma (Chromia) (Cryptocurrency:CHRUST)
Chroma (Chromia) (Cryptocurrency:CHRUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Chroma (Chromia)	CHRUST	Crypto	205,362,902	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.020921	-7.40%	0.261625	0.260858	0.262843

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.282546	0.286937	0.2582	0.282546	0.0814 - 0.5686

Exchange	Last Trade	Size	Trade Price	Currency
BINA	16:32:05	28.00	0.2616	UST

Price x Volume	Volume	Base Symbol	Related Pairs
4,469,594.35	16,346,274.43	CHR	CHREUR	CHRGBP	CHRBTC

CHRUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.27027	0.2902	0.263847	16,545,286.35	-0.008645	-3.20%
1 Month	0.3921	0.404	0.2476	20,263,103.84	-0.130475	-33.28%
3 Months	0.4281	0.5686	0.2476	26,512,008.37	-0.166475	-38.89%
6 Months	0.1141	0.5686	0.10569	31,851,182.29	0.147525	129.29%
1 Year	0.13263	0.5686	0.0814	26,689,449.48	0.128995	97.26%
3 Years	0.33098	1.62	0.0814	59,123,377.60	-0.069355	-20.95%
5 Years	0.288486	1.62	0.0814	68,182,440.59	-0.026861	-9.31%

CHRUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	0.28247	0.008939	3.27%	0.273422	0.28606	0.269	10,584,771.00
May 08 2024	0.273531	-0.000255	-0.09%	0.272827	0.280	0.263847	14,866,910.00
May 07 2024	0.273786	0.002331	0.86%	0.2706	0.2863	0.2684	14,889,829.00
May 06 2024	0.271455	-0.005463	-1.97%	0.2763	0.2902	0.2679	25,881,402.00
May 05 2024	0.276918	-0.001298	-0.47%	0.2769	0.2842	0.265074	19,393,824.00
May 04 2024	0.278216	-0.005078	-1.79%	0.2821	0.2859	0.2766	13,628,450.00
May 03 2024	0.283294	0.01218	4.49%	0.27027	0.2865	0.2642	16,571,816.00
May 02 2024	0.271114	0.002514	0.94%	0.2686	0.2754	0.2556	21,134,359.00
May 01 2024	0.2686	0.001366	0.51%	0.2652	0.2771	0.2476	30,130,487.00
Apr 30 2024	0.267234	-0.034551	-11.45%	0.30098	0.3056	0.260	29,864,357.00
Apr 29 2024	0.301785	-0.009531	-3.06%	0.31221	0.315129	0.2902	22,634,270.00
Apr 28 2024	0.311316	-0.003291	-1.05%	0.313236	0.32646	0.3102	8,663,511.00
Apr 27 2024	0.314607	0.001807	0.58%	0.3126	0.3205	0.2911	9,632,704.00
Apr 26 2024	0.3128	-0.0069	-2.16%	0.3196	0.3224	0.3078	8,654,271.00
Apr 25 2024	0.3197	0.00654	2.09%	0.315076	0.3291	0.3019	14,117,107.00
Apr 24 2024	0.31316	-0.014243	-4.35%	0.327062	0.3432	0.3096	16,350,451.00
Apr 23 2024	0.327403	-0.005891	-1.77%	0.333227	0.338112	0.3234	11,941,971.00
Apr 22 2024	0.333294	0.015586	4.91%	0.318666	0.3374	0.3163	9,241,267.00
Apr 21 2024	0.317708	-0.009292	-2.84%	0.327693	0.3368	0.3081	17,020,725.00
Apr 20 2024	0.327	0.0194	6.31%	0.30636	0.33119	0.30174	12,018,800.00
Apr 19 2024	0.3076	0.005328	1.76%	0.302456	0.3224	0.2729	24,067,154.00
Apr 18 2024	0.302272	0.001059	0.35%	0.302	0.311705	0.2898	16,824,813.00
Apr 17 2024	0.301213	-0.007402	-2.40%	0.306561	0.314	0.2841	19,613,601.00
Apr 16 2024	0.308615	-0.005485	-1.75%	0.3143	0.3195	0.2918	30,190,441.00
Apr 15 2024	0.3141	-0.026498	-7.78%	0.3361	0.3578	0.301	23,044,724.00
Apr 14 2024	0.340598	0.013098	4.00%	0.328969	0.3426	0.3055	31,752,546.00
Apr 13 2024	0.3275	-0.006892	-2.06%	0.3339	0.3646	0.2601	56,162,119.00
Apr 12 2024	0.334392	-0.057008	-14.57%	0.3921	0.404	0.300	38,490,214.00
Apr 11 2024	0.3914	-0.000803	-0.20%	0.39334	0.4102	0.383941	12,841,970.00
Apr 10 2024	0.392203	-0.006083	-1.53%	0.3987	0.4037	0.3697	28,395,232.00

See More Historical Prices »

Chroma (Chromia)

Genius Group Ltd

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