Chia CAD (XCH-CAD)

CCC - CoinMarketCap. Currency in CAD

Add to watchlist

37.13

+0.06

(+0.15%)

As of 08:05PM UTC. Market open.

Time Period:

Jun 16, 2023 - Jun 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 16, 2024	37.05	37.19	36.62	37.13	37.13	5,247,855
Jun 15, 2024	37.55	37.98	35.99	36.73	36.73	11,840,940
Jun 14, 2024	38.50	38.63	37.20	37.55	37.55	12,020,560
Jun 13, 2024	37.55	38.99	36.89	38.49	38.49	11,436,495
Jun 12, 2024	38.50	38.56	36.59	37.55	37.55	13,713,786
Jun 11, 2024	39.27	39.44	38.31	38.49	38.49	7,458,779
Jun 10, 2024	38.90	39.90	38.79	39.27	39.27	6,824,868
Jun 09, 2024	40.19	40.32	38.76	38.90	38.90	8,577,441
Jun 08, 2024	41.84	42.75	36.88	40.17	40.17	17,209,344
Jun 07, 2024	42.42	42.52	41.61	41.84	41.84	8,348,879
Jun 06, 2024	42.16	42.49	41.83	42.42	42.42	10,578,442
Jun 05, 2024	42.00	42.61	41.80	42.16	42.16	9,594,410
Jun 04, 2024	41.62	42.39	41.49	42.00	42.00	10,161,219
Jun 03, 2024	42.05	42.52	41.40	41.62	41.62	9,166,614
Jun 02, 2024	42.60	42.60	42.03	42.05	42.05	6,041,341
Jun 01, 2024	42.44	42.82	41.78	42.60	42.60	9,509,005
May 31, 2024	43.45	44.05	42.12	42.44	42.44	10,562,670
May 30, 2024	44.54	44.83	43.38	43.45	43.45	10,968,734
May 29, 2024	44.86	45.26	43.77	44.54	44.54	11,048,387
May 28, 2024	42.67	45.77	42.25	44.86	44.86	13,176,945
May 27, 2024	43.14	43.28	42.55	42.67	42.67	5,985,720
May 26, 2024	42.72	43.77	42.60	43.14	43.14	7,319,128
May 25, 2024	42.59	43.22	41.68	42.72	42.72	7,899,817
May 24, 2024	43.09	43.53	41.39	42.59	42.59	8,981,125
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.00(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0002(+0.03%)

CRUDE OIL78.49+0.04(+0.05%)

Bitcoin CAD91,354.41+522.66(+0.58%)

Chia CAD (XCH-CAD)

S&P/TSX
21,639.10
-59.00(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0002(+0.03%)

CRUDE OIL
78.49
+0.04(+0.05%)

Bitcoin CAD
91,354.41
+522.66(+0.58%)