Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CHPGF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1.99 | -0.29 | -12.53% | 2.16 | 2.305 | 1.99 | 40,674 |
| May 16 2024 | 2.275 | -0.05 | -1.94% | 2.26 | 2.29 | 2.238 | 59,783 |
| May 15 2024 | 2.32 | 0.04 | 1.67% | 2.30 | 2.351 | 2.264 | 23,104 |
| May 14 2024 | 2.282 | 0.17 | 7.82% | 2.1345 | 2.29 | 2.10 | 71,601 |
| May 13 2024 | 2.1165 | 0.31 | 17.32% | 1.825 | 2.1165 | 1.825 | 62,778 |
| May 10 2024 | 1.804 | 0.06 | 3.38% | 1.82 | 1.82 | 1.7185 | 2,453 |
| May 09 2024 | 1.745 | 0.05 | 2.95% | 1.69 | 1.745 | 1.68 | 4,493 |
| May 08 2024 | 1.695 | -0.03 | -1.68% | 1.695 | 1.695 | 1.688 | 5,015 |
| May 07 2024 | 1.724 | 0.00 | 0.12% | 1.72 | 1.724 | 1.72 | 480 |
| May 06 2024 | 1.722 | 0.00 | 0.12% | 1.7756 | 1.7756 | 1.722 | 5,040 |
| May 03 2024 | 1.72 | -0.06 | -3.53% | 1.7135 | 1.76 | 1.705 | 33,675 |
| May 02 2024 | 1.783 | 0.02 | 1.31% | 1.77 | 1.783 | 1.71 | 3,459 |
| May 01 2024 | 1.76 | 0.01 | 0.57% | 1.77 | 1.77 | 1.75 | 1,281 |
| Apr 30 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.80 | 1.72 | 8,058 |
| Apr 29 2024 | 1.75 | 0.01 | 0.34% | 1.81 | 1.842 | 1.75 | 39,335 |
| Apr 26 2024 | 1.744 | 0.02 | 0.98% | 1.82 | 1.82 | 1.744 | 7,633 |
| Apr 25 2024 | 1.727 | -0.05 | -2.98% | 1.81 | 1.83 | 1.725 | 40,080 |
| Apr 24 2024 | 1.78 | 0.05 | 2.65% | 1.7963 | 1.86 | 1.76 | 6,028 |
| Apr 23 2024 | 1.734 | -0.09 | -4.73% | 1.79 | 1.79 | 1.734 | 9,710 |
| Apr 22 2024 | 1.82 | 0.01 | 0.55% | 1.80 | 1.864 | 1.75 | 57,182 |
| Apr 19 2024 | 1.81 | 0.07 | 4.02% | 1.81 | 1.81 | 1.71 | 31,305 |
| Apr 18 2024 | 1.74 | 0.03 | 1.64% | 1.71 | 1.74 | 1.682 | 25,354 |
| Apr 17 2024 | 1.712 | 0.00 | 0.19% | 1.68 | 1.712 | 1.68 | 13,685 |
| Apr 16 2024 | 1.7088 | 0.02 | 1.11% | 1.63 | 1.7088 | 1.608 | 20,025 |
| Apr 15 2024 | 1.69 | -0.02 | -1.17% | 1.63 | 1.72 | 1.60 | 6,979 |
| Apr 12 2024 | 1.71 | -0.01 | -0.58% | 1.73 | 1.77 | 1.65 | 14,271 |
| Apr 11 2024 | 1.72 | 0.04 | 2.47% | 1.7101 | 1.72 | 1.7101 | 1,283 |
| Apr 10 2024 | 1.6785 | -0.07 | -4.09% | 1.7265 | 1.73 | 1.6785 | 33,887 |
| Apr 09 2024 | 1.75 | -0.02 | -1.13% | 1.83 | 1.8356 | 1.75 | 11,979 |
| Apr 08 2024 | 1.77 | -0.09 | -4.94% | 1.88 | 1.88 | 1.75 | 15,285 |
| Apr 05 2024 | 1.862 | 0.06 | 3.44% | 1.78 | 1.862 | 1.78 | 14,363 |
| Apr 04 2024 | 1.80 | 0.04 | 2.39% | 1.71 | 1.81 | 1.71 | 15,617 |
| Apr 03 2024 | 1.758 | 0.13 | 8.12% | 1.69 | 1.772 | 1.69 | 28,777 |
| Apr 02 2024 | 1.626 | 0.13 | 8.40% | 1.59 | 1.626 | 1.588 | 22,225 |
| Apr 01 2024 | 1.50 | 0.05 | 3.54% | 1.47 | 1.51 | 1.47 | 15,454 |
| Mar 28 2024 | 1.4487 | 0.04 | 2.60% | 1.46 | 1.47 | 1.42 | 16,038 |
| Mar 27 2024 | 1.412 | -0.02 | -1.40% | 1.42 | 1.42 | 1.385 | 900 |
| Mar 26 2024 | 1.432 | 0.03 | 2.43% | 1.414 | 1.432 | 1.414 | 1,600 |
| Mar 25 2024 | 1.398 | 0.03 | 2.04% | 1.38 | 1.398 | 1.38 | 1,973 |
| Mar 22 2024 | 1.37 | -0.04 | -2.84% | 1.422 | 1.422 | 1.37 | 2,319 |
| Mar 21 2024 | 1.41 | -0.02 | -1.40% | 1.44 | 1.44 | 1.41 | 12,270 |
| Mar 20 2024 | 1.43 | -0.12 | -7.74% | 1.426 | 1.43 | 1.3812 | 2,900 |
| Mar 19 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 0 |
| Mar 18 2024 | 1.55 | 0.14 | 9.93% | 1.55 | 1.55 | 1.55 | 2,005 |
| Mar 15 2024 | 1.41 | -0.07 | -4.86% | 1.515 | 1.515 | 1.41 | 4,491 |
| Mar 14 2024 | 1.482 | -0.07 | -4.39% | 1.518 | 1.518 | 1.482 | 5,264 |
| Mar 13 2024 | 1.55 | -0.05 | -3.08% | 1.638 | 1.66 | 1.55 | 1,621 |
| Mar 12 2024 | 1.5993 | 0.01 | 0.58% | 1.53 | 1.5993 | 1.53 | 1,285 |
| Mar 11 2024 | 1.59 | -0.08 | -4.79% | 1.5744 | 1.64 | 1.54 | 8,944 |
| Mar 08 2024 | 1.67 | 0.05 | 3.08% | 1.695 | 1.72 | 1.67 | 809 |
| Mar 07 2024 | 1.6201 | -0.06 | -3.57% | 1.71 | 1.71 | 1.6101 | 20,374 |
| Mar 06 2024 | 1.68 | -0.02 | -1.23% | 1.74 | 1.74 | 1.68 | 10,480 |
| Mar 05 2024 | 1.701 | 0.15 | 9.74% | 1.65 | 1.735 | 1.65 | 10,870 |
| Mar 04 2024 | 1.55 | 0.27 | 21.47% | 1.3206 | 1.56 | 1.3206 | 13,985 |
| Mar 01 2024 | 1.276 | 0.05 | 3.74% | 1.13 | 1.276 | 1.13 | 7,667 |
| Feb 29 2024 | 1.23 | -0.03 | -2.38% | 1.25 | 1.255 | 1.23 | 2,055 |
| Feb 28 2024 | 1.26 | 0.01 | 0.80% | 1.251 | 1.285 | 1.24 | 2,870 |
| Feb 27 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0 |
| Feb 26 2024 | 1.25 | 0.09 | 7.76% | 1.22 | 1.25 | 1.1735 | 11,575 |
| Feb 23 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.16 | 1.16 | 13,832 |
| Feb 22 2024 | 1.16 | 0.01 | 0.87% | 1.22 | 1.22 | 1.16 | 1,284 |
| Feb 21 2024 | 1.15 | -0.06 | -4.96% | 1.176 | 1.176 | 1.15 | 3,333 |
| Feb 20 2024 | 1.21 | 0.05 | 4.31% | 1.20 | 1.21 | 1.20 | 5,750 |
![Logo of Gifto [OLD] (GTOETH).](/common/images/company/COIN_GTOUSD.png){kind=small}
![Logo of Suretly [Ethereum] (SURUSD).](/common/images/company/COIN_SURUSD.png){kind=small}
