CHONKY USD (CHONKY-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.000022

-0.000003

(-11.82%)

As of 03:09AM UTC. Market open.

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.000023	0.000023	0.000022	0.000022	0.000022	334,053
May 16, 2024	-	-	-	-	-	-
May 15, 2024	0.000020	0.000026	0.000019	0.000026	0.000026	716,801
May 14, 2024	0.000023	0.000024	0.000019	0.000020	0.000020	789,421
May 13, 2024	0.000025	0.000026	0.000023	0.000023	0.000023	501,828
May 12, 2024	0.000026	0.000027	0.000025	0.000025	0.000025	394,644
May 11, 2024	0.000024	0.000026	0.000024	0.000026	0.000026	475,100
May 10, 2024	0.000029	0.000029	0.000024	0.000024	0.000024	617,735
May 09, 2024	0.000026	0.000029	0.000026	0.000029	0.000029	436,449
May 08, 2024	0.000028	0.000028	0.000025	0.000026	0.000026	343,156
May 07, 2024	0.000031	0.000033	0.000028	0.000028	0.000028	665,386
May 06, 2024	0.000029	0.000034	0.000029	0.000031	0.000031	905,810
May 05, 2024	0.000029	0.000030	0.000028	0.000029	0.000029	511,425
May 04, 2024	0.000028	0.000031	0.000026	0.000029	0.000029	758,644
May 03, 2024	0.000029	0.000030	0.000025	0.000028	0.000028	1,042,762
May 02, 2024	0.000027	0.000031	0.000026	0.000029	0.000029	804,743
May 01, 2024	0.000027	0.000028	0.000025	0.000027	0.000027	857,221
Apr 30, 2024	0.000031	0.000034	0.000025	0.000027	0.000027	1,226,738
Apr 29, 2024	0.000032	0.000033	0.000029	0.000031	0.000031	880,140
Apr 28, 2024	0.000031	0.000034	0.000031	0.000032	0.000032	631,026
Apr 27, 2024	0.000032	0.000032	0.000031	0.000031	0.000031	507,579
Apr 26, 2024	0.000034	0.000034	0.000032	0.000032	0.000032	786,838
Apr 25, 2024	0.000035	0.000035	0.000030	0.000034	0.000034	1,087,311
Apr 24, 2024	0.000038	0.000044	0.000033	0.000035	0.000035	1,660,800
Apr 23, 2024	0.000035	0.000040	0.000032	0.000039	0.000039	1,183,178
Apr 22, 2024	0.000034	0.000035	0.000032	0.000035	0.000035	797,301
Apr 21, 2024	0.000033	0.000037	0.000033	0.000034	0.000034	799,188
Apr 20, 2024	0.000030	0.000033	0.000029	0.000033	0.000033	557,349
Apr 19, 2024	0.000031	0.000032	0.000025	0.000030	0.000030	1,325,617
Apr 18, 2024	0.000032	0.000033	0.000029	0.000031	0.000031	820,415
Apr 17, 2024	0.000033	0.000034	0.000027	0.000032	0.000032	1,201,328
Apr 16, 2024	0.000035	0.000035	0.000028	0.000033	0.000033	1,710,609
Apr 15, 2024	0.000040	0.000041	0.000029	0.000035	0.000035	1,261,073
Apr 14, 2024	0.000036	0.000041	0.000031	0.000040	0.000040	1,521,646
Apr 13, 2024	0.000041	0.000043	0.000027	0.000036	0.000036	2,298,917
Apr 12, 2024	0.000051	0.000053	0.000038	0.000041	0.000041	1,640,281
Apr 11, 2024	0.000058	0.000064	0.000049	0.000051	0.000051	1,505,727
Apr 10, 2024	0.000048	0.000058	0.000044	0.000058	0.000058	1,210,080
Apr 09, 2024	0.000053	0.000058	0.000047	0.000048	0.000048	1,665,269
Apr 08, 2024	0.000046	0.000057	0.000045	0.000053	0.000053	1,706,728
Apr 07, 2024	0.000046	0.000051	0.000044	0.000046	0.000046	1,448,811
Apr 06, 2024	0.000045	0.000048	0.000042	0.000046	0.000046	992,959
Apr 05, 2024	0.000068	0.000068	0.000043	0.000045	0.000045	2,254,937
Apr 04, 2024	0.000047	0.000068	0.000046	0.000068	0.000068	2,286,530
Apr 03, 2024	0.000052	0.000058	0.000045	0.000047	0.000047	1,978,970
Apr 02, 2024	0.000061	0.000061	0.000048	0.000052	0.000052	4,029,063
Apr 01, 2024	0.000083	0.000083	0.000055	0.000061	0.000061	3,603,869
Mar 31, 2024	0.000070	0.000099	0.000068	0.000083	0.000083	7,172,655
Mar 30, 2024	0.000069	0.000083	0.000053	0.000070	0.000070	7,011,031
Mar 29, 2024	0.000037	0.000071	0.000033	0.000070	0.000070	5,913,065
Mar 28, 2024	0.000029	0.000038	0.000028	0.000037	0.000037	1,378,068
Mar 27, 2024	0.000031	0.000032	0.000028	0.000029	0.000029	1,108,682
Mar 26, 2024	0.000031	0.000034	0.000030	0.000031	0.000031	1,297,751
Mar 25, 2024	0.000036	0.000037	0.000031	0.000031	0.000031	1,976,157
Mar 24, 2024	0.000022	0.000036	0.000022	0.000036	0.000036	1,911,710
Mar 23, 2024	0.000022	0.000024	0.000021	0.000022	0.000022	718,843
Mar 22, 2024	0.000024	0.000027	0.000021	0.000022	0.000022	617,396
Mar 21, 2024	0.000027	0.000028	0.000024	0.000024	0.000024	354,221
Mar 20, 2024	0.000020	0.000028	0.000020	0.000027	0.000027	599,167
Mar 19, 2024	0.000026	0.000027	0.000020	0.000020	0.000020	928,485
Mar 18, 2024	0.000032	0.000034	0.000026	0.000026	0.000026	1,302,416
Mar 17, 2024	0.000028	0.000032	0.000026	0.000032	0.000032	1,061,782
Mar 16, 2024	0.000038	0.000040	0.000027	0.000028	0.000028	1,616,594
Mar 15, 2024	0.000040	0.000045	0.000036	0.000038	0.000038	2,410,891
Mar 14, 2024	0.000038	0.000045	0.000033	0.000040	0.000040	3,010,060
Mar 13, 2024	0.000029	0.000042	0.000029	0.000038	0.000038	2,084,580
Mar 12, 2024	0.000032	0.000032	0.000025	0.000029	0.000029	2,336,921
Mar 11, 2024	0.000038	0.000039	0.000031	0.000032	0.000032	1,802,019
Mar 10, 2024	0.000044	0.000046	0.000038	0.000038	0.000038	964,700
Mar 09, 2024	0.000038	0.000044	0.000037	0.000044	0.000044	1,140,047
Mar 08, 2024	0.000039	0.000042	0.000034	0.000038	0.000038	2,049,899
Mar 07, 2024	0.000043	0.000044	0.000038	0.000039	0.000039	2,421,143
Mar 06, 2024	0.000041	0.000054	0.000037	0.000043	0.000043	2,646,638
Mar 05, 2024	0.000039	0.000053	0.000036	0.000041	0.000041	3,493,549
Mar 04, 2024	0.000054	0.000057	0.000037	0.000039	0.000039	4,084,355
Mar 03, 2024	0.000040	0.000058	0.000035	0.000053	0.000053	5,231,296
Mar 02, 2024	0.000033	0.000049	0.000027	0.000040	0.000040	4,341,628
Mar 01, 2024	0.000022	0.000033	0.000021	0.000033	0.000033	2,038,710
Feb 29, 2024	0.000022	0.000028	0.000021	0.000022	0.000022	3,393,703
Feb 28, 2024	0.000012	0.000022	0.000011	0.000022	0.000022	2,098,345
Feb 27, 2024	0.000008	0.000012	0.000008	0.000012	0.000012	502,167
Feb 26, 2024	0.000009	0.000009	0.000007	0.000008	0.000008	219,946
Feb 25, 2024	0.000008	0.000009	0.000008	0.000009	0.000009	101,188
Feb 24, 2024	0.000009	0.000009	0.000008	0.000008	0.000008	275,748
Feb 23, 2024	0.000010	0.000010	0.000009	0.000009	0.000009	112,571
Feb 22, 2024	0.000010	0.000010	0.000009	0.000010	0.000010	153,193
Feb 21, 2024	0.000011	0.000011	0.000009	0.000010	0.000010	160,642
Feb 20, 2024	0.000012	0.000012	0.000010	0.000011	0.000011	390,870
Feb 19, 2024	0.000013	0.000014	0.000012	0.000012	0.000012	295,887
Feb 18, 2024	0.000012	0.000015	0.000012	0.000013	0.000013	800,289
Feb 17, 2024	0.000011	0.000012	0.000010	0.000012	0.000012	307,165
Feb 16, 2024	0.000012	0.000012	0.000010	0.000011	0.000011	368,407
Feb 15, 2024	0.000013	0.000013	0.000012	0.000012	0.000012	360,052
Feb 14, 2024	0.000012	0.000013	0.000012	0.000013	0.000013	334,107
Feb 13, 2024	0.000015	0.000015	0.000012	0.000012	0.000012	403,901
Feb 12, 2024	0.000015	0.000015	0.000013	0.000015	0.000015	383,148
Feb 11, 2024	0.000015	0.000016	0.000015	0.000015	0.000015	263,891
Feb 10, 2024	0.000016	0.000016	0.000015	0.000015	0.000015	264,569
Feb 09, 2024	0.000015	0.000016	0.000015	0.000016	0.000016	428,460
Feb 08, 2024	0.000017	0.000018	0.000015	0.000015	0.000015	486,790
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,299.83+15.07(+0.07%)

S&P 5005,297.10-11.05(-0.21%)

DOW39,869.38-38.62(-0.10%)

CAD/USD0.7339-0.0006(-0.08%)

CRUDE OIL79.31+0.08(+0.10%)

Bitcoin CAD89,095.62-659.39(-0.73%)

CHONKY USD (CHONKY-USD)

S&P/TSX
22,299.83
+15.07(+0.07%)

S&P 500
5,297.10
-11.05(-0.21%)

DOW
39,869.38
-38.62(-0.10%)

CAD/USD
0.7339
-0.0006(-0.08%)

CRUDE OIL
79.31
+0.08(+0.10%)

Bitcoin CAD
89,095.62
-659.39(-0.73%)