Chia CAD (XCH-CAD)
CCC - CoinMarketCap. Currency in CAD
Add to watchlist
As of 03:00PM UTC. Market open.
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 42.58 | 43.03 | 41.59 | 42.66 | 42.66 | 8,976,079 |
| May 23, 2024 | 44.76 | 44.76 | 42.57 | 43.09 | 43.09 | 8,518,750 |
| May 22, 2024 | 44.13 | 45.94 | 43.75 | 44.76 | 44.76 | 9,497,917 |
| May 21, 2024 | 40.38 | 44.77 | 39.95 | 44.13 | 44.13 | 11,101,616 |
| May 20, 2024 | 41.20 | 41.41 | 40.09 | 40.38 | 40.38 | 7,840,049 |
| May 19, 2024 | 41.40 | 42.05 | 41.11 | 41.20 | 41.20 | 5,771,048 |
| May 18, 2024 | 41.56 | 42.18 | 41.38 | 41.40 | 41.40 | 6,643,946 |
| May 17, 2024 | 42.66 | 42.76 | 41.09 | 41.56 | 41.56 | 7,220,090 |
| May 16, 2024 | 41.76 | 42.98 | 41.14 | 42.65 | 42.65 | 7,114,158 |
| May 15, 2024 | 42.78 | 43.03 | 41.38 | 41.76 | 41.76 | 7,069,792 |
| May 14, 2024 | 44.30 | 44.45 | 42.56 | 42.78 | 42.78 | 7,787,083 |
| May 13, 2024 | 44.33 | 45.08 | 43.86 | 44.30 | 44.30 | 7,171,624 |
| May 12, 2024 | 44.65 | 45.28 | 43.75 | 44.33 | 44.33 | 6,349,422 |
| May 11, 2024 | 44.56 | 46.33 | 43.66 | 44.65 | 44.65 | 10,176,827 |
| May 10, 2024 | 43.96 | 44.85 | 43.40 | 44.56 | 44.56 | 7,324,071 |
| May 09, 2024 | 44.20 | 44.96 | 43.39 | 43.96 | 43.96 | 8,032,022 |
| May 08, 2024 | 44.52 | 45.71 | 44.20 | 44.20 | 44.20 | 7,664,154 |
| May 07, 2024 | 44.84 | 46.02 | 44.14 | 44.52 | 44.52 | 8,159,340 |
| May 06, 2024 | 45.40 | 45.54 | 44.11 | 44.84 | 44.84 | 7,306,274 |
| May 05, 2024 | 46.34 | 47.23 | 45.22 | 45.40 | 45.40 | 8,595,857 |
| May 04, 2024 | 45.28 | 47.54 | 44.12 | 46.34 | 46.34 | 13,372,667 |
| May 03, 2024 | 42.74 | 50.23 | 42.07 | 45.28 | 45.28 | 22,188,768 |
| May 02, 2024 | 41.27 | 44.40 | 39.90 | 42.74 | 42.74 | 18,501,916 |
| May 01, 2024 | 40.33 | 42.18 | 37.28 | 41.27 | 41.27 | 11,939,932 |
| Apr 30, 2024 | 40.66 | 40.93 | 39.60 | 40.33 | 40.33 | 6,652,936 |
| Apr 29, 2024 | 40.94 | 42.04 | 40.64 | 40.66 | 40.66 | 6,128,437 |
| Apr 28, 2024 | 41.43 | 41.43 | 39.83 | 40.94 | 40.94 | 6,462,481 |
| Apr 27, 2024 | 41.61 | 41.93 | 40.80 | 41.43 | 41.43 | 7,614,295 |
| Apr 26, 2024 | 41.38 | 42.23 | 40.92 | 41.61 | 41.61 | 8,333,435 |
| Apr 25, 2024 | 41.85 | 43.11 | 40.95 | 41.38 | 41.38 | 9,115,109 |
| Apr 24, 2024 | 42.86 | 43.16 | 41.67 | 41.85 | 41.85 | 7,022,679 |
| Apr 23, 2024 | 43.14 | 44.20 | 42.66 | 42.86 | 42.86 | 7,892,651 |
| Apr 22, 2024 | 43.89 | 44.30 | 42.56 | 43.14 | 43.14 | 7,689,112 |
| Apr 21, 2024 | 41.97 | 44.19 | 41.66 | 43.89 | 43.89 | 7,393,345 |
| Apr 20, 2024 | 41.79 | 42.35 | 40.16 | 41.97 | 41.97 | 9,150,053 |
| Apr 19, 2024 | 40.72 | 41.93 | 40.03 | 41.79 | 41.79 | 8,830,897 |
| Apr 18, 2024 | 41.22 | 41.67 | 39.52 | 40.72 | 40.72 | 9,351,295 |
| Apr 17, 2024 | 41.37 | 41.93 | 40.23 | 41.22 | 41.22 | 9,736,849 |
| Apr 16, 2024 | 43.46 | 44.71 | 40.15 | 41.37 | 41.37 | 11,648,348 |
| Apr 15, 2024 | 43.30 | 44.31 | 41.48 | 43.46 | 43.46 | 13,373,477 |
| Apr 14, 2024 | 46.45 | 48.65 | 39.41 | 43.30 | 43.30 | 17,550,387 |
| Apr 13, 2024 | 52.57 | 53.01 | 41.06 | 46.45 | 46.45 | 17,571,135 |
| Apr 12, 2024 | 51.51 | 52.71 | 50.89 | 52.57 | 52.57 | 10,000,818 |
| Apr 11, 2024 | 49.34 | 51.51 | 48.82 | 51.51 | 51.51 | 10,810,259 |
| Apr 10, 2024 | 53.04 | 53.21 | 49.04 | 49.34 | 49.34 | 12,017,035 |
| Apr 09, 2024 | 52.94 | 53.87 | 52.03 | 53.04 | 53.04 | 9,548,349 |
| Apr 08, 2024 | 52.55 | 53.86 | 52.47 | 52.94 | 52.94 | 7,660,695 |
| Apr 07, 2024 | 51.53 | 53.18 | 51.43 | 52.55 | 52.55 | 8,168,892 |
| Apr 06, 2024 | 52.36 | 52.63 | 50.67 | 51.53 | 51.53 | 9,346,752 |
| Apr 05, 2024 | 52.02 | 53.03 | 51.20 | 52.36 | 52.36 | 9,129,074 |
| Apr 04, 2024 | 52.57 | 54.01 | 51.30 | 52.02 | 52.02 | 9,946,362 |
| Apr 03, 2024 | 54.93 | 54.93 | 51.51 | 52.57 | 52.57 | 11,941,990 |
| Apr 02, 2024 | 57.55 | 57.60 | 53.46 | 54.93 | 54.93 | 12,308,922 |
| Apr 01, 2024 | 56.53 | 57.52 | 56.05 | 57.55 | 57.55 | 9,684,846 |
| Mar 31, 2024 | 57.00 | 59.76 | 56.06 | 56.53 | 56.53 | 12,140,406 |
| Mar 30, 2024 | 55.84 | 57.51 | 54.94 | 57.00 | 57.00 | 11,515,433 |
| Mar 29, 2024 | 56.24 | 57.49 | 55.21 | 55.84 | 55.84 | 10,649,074 |
| Mar 28, 2024 | 58.01 | 59.97 | 55.36 | 56.24 | 56.24 | 13,814,050 |
| Mar 27, 2024 | 57.49 | 60.61 | 57.15 | 58.01 | 58.01 | 14,961,157 |
| Mar 26, 2024 | 57.92 | 58.33 | 56.29 | 57.49 | 57.49 | 12,328,339 |
| Mar 25, 2024 | 54.50 | 57.92 | 54.44 | 57.92 | 57.92 | 9,858,260 |
| Mar 24, 2024 | 54.78 | 56.10 | 54.02 | 54.50 | 54.50 | 9,914,852 |
| Mar 23, 2024 | 55.72 | 57.39 | 52.75 | 54.78 | 54.78 | 13,754,429 |
| Mar 22, 2024 | 54.83 | 55.98 | 53.38 | 55.72 | 55.72 | 13,720,140 |
| Mar 21, 2024 | 51.58 | 55.92 | 50.31 | 54.83 | 54.83 | 19,038,193 |
| Mar 20, 2024 | 53.90 | 55.06 | 49.82 | 51.58 | 51.58 | 19,238,278 |
| Mar 19, 2024 | 55.89 | 55.98 | 52.31 | 53.90 | 53.90 | 12,712,310 |
| Mar 18, 2024 | 52.95 | 56.58 | 51.30 | 56.25 | 56.25 | 15,291,595 |
| Mar 17, 2024 | 57.38 | 57.61 | 51.78 | 52.95 | 52.95 | 16,276,029 |
| Mar 16, 2024 | 61.49 | 61.99 | 54.27 | 57.38 | 57.38 | 29,045,315 |
| Mar 15, 2024 | 63.94 | 64.02 | 59.15 | 61.49 | 61.49 | 17,655,805 |
| Mar 14, 2024 | 63.68 | 65.13 | 61.17 | 63.94 | 63.94 | 18,125,785 |
| Mar 13, 2024 | 65.78 | 66.72 | 60.50 | 63.68 | 63.68 | 20,265,495 |
| Mar 12, 2024 | 65.59 | 67.49 | 62.91 | 65.78 | 65.78 | 23,875,090 |
| Mar 11, 2024 | 68.40 | 68.88 | 63.87 | 65.59 | 65.59 | 18,933,120 |
| Mar 10, 2024 | 70.47 | 71.50 | 67.93 | 68.40 | 68.40 | 15,988,487 |
| Mar 09, 2024 | 74.79 | 74.79 | 68.10 | 70.47 | 70.47 | 25,192,250 |
| Mar 08, 2024 | 69.35 | 80.73 | 69.28 | 74.79 | 74.79 | 43,925,427 |
| Mar 07, 2024 | 65.29 | 71.19 | 62.01 | 69.35 | 69.35 | 26,288,973 |
| Mar 06, 2024 | 69.61 | 71.19 | 58.61 | 65.24 | 65.24 | 38,330,166 |
| Mar 05, 2024 | 68.44 | 71.76 | 66.53 | 69.46 | 69.46 | 27,886,465 |
| Mar 04, 2024 | 73.14 | 73.14 | 65.76 | 68.46 | 68.46 | 24,431,312 |
| Mar 03, 2024 | 53.82 | 74.51 | 53.22 | 73.25 | 73.25 | 53,959,534 |
| Mar 02, 2024 | 52.52 | 53.93 | 50.34 | 53.82 | 53.82 | 19,967,061 |
| Mar 01, 2024 | 54.63 | 55.34 | 51.60 | 52.56 | 52.56 | 17,157,393 |
| Feb 29, 2024 | 53.35 | 55.72 | 52.46 | 54.60 | 54.60 | 34,436,779 |
| Feb 28, 2024 | 52.08 | 54.05 | 51.09 | 53.39 | 53.39 | 18,010,548 |
| Feb 27, 2024 | 51.18 | 52.67 | 49.60 | 52.08 | 52.08 | 18,715,453 |
| Feb 26, 2024 | 47.24 | 51.43 | 46.14 | 51.05 | 51.05 | 17,559,922 |
| Feb 25, 2024 | 43.14 | 47.24 | 42.72 | 47.24 | 47.24 | 12,627,593 |
| Feb 24, 2024 | 43.59 | 43.93 | 42.68 | 43.14 | 43.14 | 9,459,881 |
| Feb 23, 2024 | 44.25 | 44.73 | 43.39 | 43.57 | 43.57 | 10,575,185 |
| Feb 22, 2024 | 45.49 | 46.31 | 43.29 | 44.27 | 44.27 | 11,509,462 |
| Feb 21, 2024 | 46.74 | 47.19 | 44.42 | 45.49 | 45.49 | 10,494,179 |
| Feb 20, 2024 | 46.19 | 47.56 | 45.68 | 46.74 | 46.74 | 10,788,799 |
| Feb 19, 2024 | 44.88 | 46.64 | 44.35 | 46.18 | 46.18 | 8,350,829 |
| Feb 18, 2024 | 45.27 | 45.51 | 44.17 | 44.89 | 44.89 | 7,658,212 |
| Feb 17, 2024 | 45.79 | 46.33 | 44.53 | 45.27 | 45.27 | 7,821,181 |
| Feb 16, 2024 | 45.42 | 46.17 | 45.07 | 45.80 | 45.80 | 8,650,783 |
| Feb 15, 2024 | 45.26 | 46.14 | 44.37 | 45.42 | 45.42 | 9,282,491 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.