Chia
XCH
Rank #431
$5.88
Updated 25 days ago
Market Cap
$86.01M
24h Volume
$8.88M
Avg Volume (6m)
$6.63M
24h High/Low
$6.37
$5.78
$5.78
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Andreessen Horowitz (a16z) Portfolio
Made in USA
DePIN
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $5.88 | $6.37 | $5.78 | $5.88 | $8.88M | $86.01M |
| Dec 2, 2025 | $5.49 | $6.31 | $5.49 | $6.11 | $7.23M | $85.29M |
| Dec 1, 2025 | $5.92 | $5.92 | $5.37 | $5.51 | $7.56M | $81.43M |
| Nov 30, 2025 | $5.95 | $6.07 | $5.88 | $5.95 | $5.24M | $87.56M |
| Nov 29, 2025 | $5.90 | $5.98 | $5.78 | $5.93 | $5.52M | $85.61M |
| Nov 28, 2025 | $5.97 | $5.97 | $5.82 | $5.89 | $6.07M | $86.41M |
| Nov 27, 2025 | $6.12 | $6.14 | $5.96 | $5.97 | $7.67M | $88.25M |
| Nov 26, 2025 | $6.14 | $6.25 | $5.99 | $6.15 | $6.78M | $89.29M |
| Nov 25, 2025 | $6.27 | $6.28 | $6.05 | $6.16 | $6.40M | $89.80M |
| Nov 24, 2025 | $6.26 | $6.37 | $6.02 | $6.27 | $5.44M | $90.81M |
| Nov 23, 2025 | $6.27 | $6.35 | $6.19 | $6.27 | $5.06M | $91.41M |
| Nov 22, 2025 | $6.46 | $6.46 | $6.17 | $6.36 | $7.26M | $91.90M |
| Nov 21, 2025 | $6.82 | $6.99 | $6.18 | $6.33 | $8.97M | $95.89M |
| Nov 20, 2025 | $6.93 | $7.04 | $6.62 | $6.91 | $7.31M | $100.88M |
| Nov 19, 2025 | $7.21 | $7.21 | $6.54 | $6.87 | $6.29M | $101.42M |
| Nov 18, 2025 | $7.26 | $7.29 | $7.07 | $7.21 | $8.14M | $105.32M |
| Nov 17, 2025 | $7.48 | $7.60 | $7.09 | $7.19 | $6.84M | $108.38M |
| Nov 16, 2025 | $7.73 | $7.92 | $7.48 | $7.48 | $5.20M | $113.00M |
| Nov 15, 2025 | $7.93 | $8.17 | $7.67 | $7.67 | $7.71M | $114.67M |
| Nov 14, 2025 | $7.93 | $8.32 | $7.73 | $8.15 | $10.21M | $117.80M |
| Nov 13, 2025 | $8.00 | $8.17 | $7.70 | $7.82 | $6.64M | $116.51M |
| Nov 12, 2025 | $8.06 | $8.55 | $7.84 | $8.10 | $6.20M | $119.48M |
| Nov 11, 2025 | $8.69 | $9.01 | $8.15 | $8.69 | $6.49M | $127.81M |
| Nov 10, 2025 | $9.21 | $9.21 | $9.21 | $9.21 | $11.89M | $134.07M |
| Nov 9, 2025 | $7.76 | $7.76 | $7.76 | $7.76 | $6.63M | $113.37M |
| Nov 8, 2025 | $7.93 | $7.93 | $7.93 | $7.93 | $15.89M | $116.86M |
| Nov 7, 2025 | $6.36 | $6.36 | $6.36 | $6.36 | $6.08M | $91.78M |
| Nov 6, 2025 | $6.00 | $6.00 | $6.00 | $6.00 | $6.10M | $87.75M |
| Nov 5, 2025 | $5.85 | $5.85 | $5.85 | $5.85 | $8.14M | $85.85M |
| Nov 4, 2025 | $6.37 | $6.37 | $6.37 | $6.37 | $7.49M | $93.14M |
| Nov 3, 2025 | $6.81 | $6.81 | $6.81 | $6.81 | $4.25M | $99.55M |
| Nov 2, 2025 | $6.83 | $6.83 | $6.83 | $6.83 | $4.88M | $100.01M |
| Nov 1, 2025 | $6.33 | $6.33 | $6.33 | $6.33 | $5.35M | $92.78M |
| Oct 31, 2025 | $6.43 | $6.43 | $6.43 | $6.43 | $5.75M | $93.92M |
| Oct 30, 2025 | $6.79 | $6.79 | $6.79 | $6.79 | $5.66M | $99.31M |
| Oct 29, 2025 | $6.76 | $6.76 | $6.76 | $6.76 | $4.93M | $99.03M |
| Oct 28, 2025 | $6.93 | $6.93 | $6.93 | $6.93 | $4.85M | $101.69M |
| Oct 27, 2025 | $6.85 | $6.85 | $6.85 | $6.85 | $5.28M | $100.21M |
| Oct 26, 2025 | $6.57 | $6.57 | $6.57 | $6.57 | $3.40M | $96.05M |
| Oct 25, 2025 | $6.73 | $6.73 | $6.73 | $6.73 | $4.68M | $98.46M |
| Oct 24, 2025 | $6.89 | $6.89 | $6.89 | $6.89 | $4.21M | $100.67M |
| Oct 23, 2025 | $6.86 | $6.86 | $6.86 | $6.86 | $5.69M | $100.37M |
| Oct 22, 2025 | $6.97 | $6.97 | $6.97 | $6.97 | $8.64M | $101.98M |
| Oct 21, 2025 | $7.20 | $7.20 | $7.20 | $7.20 | $5.64M | $105.31M |
| Oct 20, 2025 | $7.26 | $7.26 | $7.26 | $7.26 | $5.60M | $106.24M |
| Oct 19, 2025 | $7.09 | $7.09 | $7.09 | $7.09 | $3.44M | $103.75M |
| Oct 18, 2025 | $7.12 | $7.12 | $7.12 | $7.12 | $8.19M | $104.24M |
| Oct 17, 2025 | $7.46 | $7.46 | $7.46 | $7.46 | $8.04M | $108.78M |
| Oct 16, 2025 | $7.49 | $7.49 | $7.49 | $7.49 | $8.10M | $109.31M |
| Oct 15, 2025 | $7.59 | $7.59 | $7.59 | $7.59 | $9.28M | $110.77M |
| Oct 14, 2025 | $7.77 | $7.77 | $7.77 | $7.77 | $7.82M | $113.55M |
| Oct 13, 2025 | $7.81 | $7.81 | $7.81 | $7.81 | $6.92M | $114.25M |
| Oct 12, 2025 | $7.08 | $7.08 | $7.08 | $7.08 | $14.70M | $103.44M |
| Oct 11, 2025 | $6.68 | $6.68 | $6.68 | $6.68 | $15.03M | $97.68M |
| Oct 10, 2025 | $8.69 | $8.69 | $8.69 | $8.69 | $6.64M | $127.05M |
| Oct 9, 2025 | $8.90 | $8.90 | $8.90 | $8.90 | $5.90M | $130.33M |
| Oct 8, 2025 | $8.73 | $8.73 | $8.73 | $8.73 | $7.01M | $127.61M |
| Oct 7, 2025 | $8.96 | $8.96 | $8.96 | $8.96 | $7.72M | $131.00M |
| Oct 6, 2025 | $8.63 | $8.63 | $8.63 | $8.63 | $5.01M | $126.15M |
| Oct 5, 2025 | $8.56 | $8.56 | $8.56 | $8.56 | $4.36M | $125.12M |
| Oct 4, 2025 | $8.75 | $8.75 | $8.75 | $8.75 | $6.29M | $127.92M |
| Oct 3, 2025 | $8.79 | $8.79 | $8.79 | $8.79 | $6.87M | $128.55M |
| Oct 2, 2025 | $8.63 | $8.63 | $8.63 | $8.63 | $6.66M | $126.05M |
| Oct 1, 2025 | $8.18 | $8.18 | $8.18 | $8.18 | $6.24M | $119.41M |
| Sep 30, 2025 | $8.44 | $8.44 | $8.44 | $8.44 | $5.92M | $123.41M |
| Sep 29, 2025 | $8.71 | $8.71 | $8.71 | $8.71 | $4.96M | $127.46M |
| Sep 28, 2025 | $8.55 | $8.55 | $8.55 | $8.55 | $3.97M | $125.00M |
| Sep 27, 2025 | $8.75 | $8.75 | $8.75 | $8.75 | $5.28M | $127.93M |
| Sep 26, 2025 | $8.54 | $8.54 | $8.54 | $8.54 | $7.16M | $125.50M |
| Sep 25, 2025 | $9.10 | $9.10 | $9.10 | $9.10 | $5.42M | $132.98M |
| Sep 24, 2025 | $9.06 | $9.06 | $9.06 | $9.06 | $5.83M | $132.52M |
| Sep 23, 2025 | $9.12 | $9.12 | $9.12 | $9.12 | $8.28M | $133.32M |
| Sep 22, 2025 | $9.61 | $9.61 | $9.61 | $9.61 | $4.75M | $140.51M |
| Sep 21, 2025 | $9.51 | $9.51 | $9.51 | $9.51 | $4.56M | $139.05M |
| Sep 20, 2025 | $9.56 | $9.56 | $9.56 | $9.56 | $5.16M | $139.75M |
| Sep 19, 2025 | $9.90 | $9.90 | $9.90 | $9.90 | $5.48M | $144.80M |
| Sep 18, 2025 | $9.81 | $9.81 | $9.81 | $9.81 | $6.07M | $143.75M |
| Sep 17, 2025 | $9.83 | $9.83 | $9.83 | $9.83 | $6.39M | $143.70M |
| Sep 16, 2025 | $10.03 | $10.03 | $10.03 | $10.03 | $6.72M | $147.19M |
| Sep 15, 2025 | $10.05 | $10.05 | $10.05 | $10.05 | $4.65M | $146.60M |
| Sep 14, 2025 | $10.46 | $10.46 | $10.46 | $10.46 | $5.47M | $153.06M |
| Sep 13, 2025 | $10.52 | $10.52 | $10.52 | $10.52 | $7.13M | $154.24M |
| Sep 12, 2025 | $10.24 | $10.24 | $10.24 | $10.24 | $14.30M | $149.71M |
| Sep 11, 2025 | $10.12 | $10.12 | $10.12 | $10.12 | $7.12M | $148.11M |
| Sep 10, 2025 | $9.89 | $9.89 | $9.89 | $9.89 | $6.20M | $144.65M |
| Sep 9, 2025 | $9.74 | $9.74 | $9.74 | $9.74 | $5.31M | $142.45M |
| Sep 8, 2025 | $9.80 | $9.80 | $9.80 | $9.80 | $3.76M | $143.37M |
| Sep 7, 2025 | $9.72 | $9.72 | $9.72 | $9.72 | $3.29M | $142.31M |
| Sep 6, 2025 | $9.89 | $9.89 | $9.89 | $9.89 | $6.94M | $144.55M |
| Sep 5, 2025 | $9.60 | $9.60 | $9.60 | $9.60 | $5.50M | $140.39M |
| Sep 4, 2025 | $9.43 | $9.43 | $9.43 | $9.43 | $4.58M | $137.94M |
| Sep 3, 2025 | $9.48 | $9.48 | $9.48 | $9.48 | $5.56M | $138.64M |
| Sep 2, 2025 | $9.45 | $9.45 | $9.45 | $9.45 | $5.57M | $138.03M |
| Sep 1, 2025 | $9.55 | $9.55 | $9.55 | $9.55 | $3.15M | $139.42M |
| Aug 31, 2025 | $9.76 | $9.76 | $9.76 | $9.76 | $3.67M | $142.80M |
| Aug 30, 2025 | $10.10 | $10.10 | $10.10 | $10.10 | $7.98M | $147.45M |
| Aug 29, 2025 | $9.90 | $9.90 | $9.90 | $9.90 | $5.48M | $144.71M |
| Aug 28, 2025 | $9.55 | $9.55 | $9.55 | $9.55 | $4.40M | $139.97M |
| Aug 27, 2025 | $9.76 | $9.76 | $9.76 | $9.76 | $6.68M | $143.03M |
| Aug 26, 2025 | $9.15 | $9.15 | $9.15 | $9.15 | $7.44M | $133.93M |
| Aug 25, 2025 | $9.80 | $9.80 | $9.80 | $9.80 | $5.38M | $143.27M |
| Aug 24, 2025 | $9.97 | $9.97 | $9.97 | $9.97 | $5.33M | $145.74M |
| Aug 23, 2025 | $9.80 | $9.80 | $9.80 | $9.80 | $8.77M | $143.38M |
| Aug 22, 2025 | $9.37 | $9.37 | $9.37 | $9.37 | $5.83M | $137.06M |
| Aug 21, 2025 | $9.57 | $9.57 | $9.57 | $9.57 | $6.67M | $140.05M |
| Aug 20, 2025 | $9.39 | $9.39 | $9.39 | $9.39 | $7.59M | $137.08M |
| Aug 19, 2025 | $9.52 | $9.52 | $9.52 | $9.52 | $7.98M | $139.16M |
| Aug 18, 2025 | $9.71 | $9.71 | $9.71 | $9.71 | $5.28M | $141.96M |
| Aug 17, 2025 | $9.63 | $9.63 | $9.63 | $9.63 | $3.54M | $140.80M |
| Aug 16, 2025 | $9.77 | $9.77 | $9.77 | $9.77 | $6.88M | $142.49M |
| Aug 15, 2025 | $10.29 | $10.29 | $10.29 | $10.29 | $9.49M | $149.81M |
| Aug 14, 2025 | $10.51 | $10.51 | $10.51 | $10.51 | $9.82M | $154.04M |
| Aug 13, 2025 | $10.36 | $10.36 | $10.36 | $10.36 | $7.64M | $151.74M |
| Aug 12, 2025 | $9.82 | $9.82 | $9.82 | $9.82 | $8.55M | $143.63M |
| Aug 11, 2025 | $10.21 | $10.21 | $10.21 | $10.21 | $6.69M | $149.31M |
| Aug 10, 2025 | $10.09 | $10.09 | $10.09 | $10.09 | $6.38M | $147.70M |
| Aug 9, 2025 | $10.07 | $10.07 | $10.07 | $10.07 | $5.80M | $147.54M |
| Aug 8, 2025 | $9.80 | $9.80 | $9.80 | $9.80 | $6.78M | $143.23M |
| Aug 7, 2025 | $9.39 | $9.39 | $9.39 | $9.39 | $4.90M | $137.36M |
| Aug 6, 2025 | $9.45 | $9.45 | $9.45 | $9.45 | $4.89M | $138.25M |
| Aug 5, 2025 | $9.70 | $9.70 | $9.70 | $9.70 | $4.84M | $141.86M |
| Aug 4, 2025 | $9.20 | $9.20 | $9.20 | $9.20 | $4.15M | $134.51M |
| Aug 3, 2025 | $9.09 | $9.09 | $9.09 | $9.09 | $6.10M | $132.96M |
| Aug 2, 2025 | $9.03 | $9.03 | $9.03 | $9.03 | $10.36M | $132.15M |
| Aug 1, 2025 | $9.10 | $9.10 | $9.10 | $9.10 | $8.88M | $133.19M |
| Jul 31, 2025 | $9.41 | $9.41 | $9.41 | $9.41 | $12.02M | $137.70M |
| Jul 30, 2025 | $9.95 | $9.95 | $9.95 | $9.95 | $8.94M | $145.49M |
| Jul 29, 2025 | $9.70 | $9.70 | $9.70 | $9.70 | $9.86M | $142.02M |
| Jul 28, 2025 | $10.43 | $10.43 | $10.43 | $10.43 | $5.18M | $152.57M |
| Jul 27, 2025 | $10.32 | $10.32 | $10.32 | $10.32 | $4.59M | $150.91M |
| Jul 26, 2025 | $10.36 | $10.36 | $10.36 | $10.36 | $11.32M | $151.50M |
| Jul 25, 2025 | $10.13 | $10.13 | $10.13 | $10.13 | $8.32M | $148.19M |
| Jul 24, 2025 | $10.22 | $10.22 | $10.22 | $10.22 | $8.69M | $149.57M |
| Jul 23, 2025 | $11.46 | $11.46 | $11.46 | $11.46 | $8.80M | $167.59M |
| Jul 22, 2025 | $11.50 | $11.50 | $11.50 | $11.50 | $6.93M | $168.21M |
| Jul 21, 2025 | $11.68 | $11.68 | $11.68 | $11.68 | $5.78M | $171.41M |
| Jul 20, 2025 | $11.53 | $11.53 | $11.53 | $11.53 | $3.13M | $168.70M |
| Jul 19, 2025 | $11.37 | $11.37 | $11.37 | $11.37 | $8.49M | $166.21M |
| Jul 18, 2025 | $11.23 | $11.23 | $11.23 | $11.23 | $6.60M | $164.86M |
| Jul 17, 2025 | $10.76 | $10.76 | $10.76 | $10.76 | $6.93M | $157.29M |
| Jul 16, 2025 | $10.37 | $10.37 | $10.37 | $10.37 | $9.08M | $151.70M |
| Jul 15, 2025 | $10.15 | $10.15 | $10.15 | $10.15 | $8.51M | $148.41M |
| Jul 14, 2025 | $10.39 | $10.39 | $10.39 | $10.39 | $5.84M | $151.89M |
| Jul 13, 2025 | $10.27 | $10.27 | $10.27 | $10.27 | $6.45M | $150.23M |
| Jul 12, 2025 | $10.68 | $10.68 | $10.68 | $10.68 | $11.90M | $156.19M |
| Jul 11, 2025 | $10.23 | $10.23 | $10.23 | $10.23 | $9.09M | $149.46M |
| Jul 10, 2025 | $10.11 | $10.11 | $10.11 | $10.11 | $7.32M | $148.21M |
| Jul 9, 2025 | $9.34 | $9.34 | $9.34 | $9.34 | $4.48M | $136.61M |
| Jul 8, 2025 | $9.24 | $9.24 | $9.24 | $9.24 | $5.70M | $135.12M |
| Jul 7, 2025 | $9.52 | $9.52 | $9.52 | $9.52 | $4.60M | $139.15M |
| Jul 6, 2025 | $9.40 | $9.40 | $9.40 | $9.40 | $2.61M | $137.53M |
| Jul 5, 2025 | $9.46 | $9.46 | $9.46 | $9.46 | $6.94M | $138.42M |
| Jul 4, 2025 | $9.93 | $9.93 | $9.93 | $9.93 | $4.71M | $145.00M |
| Jul 3, 2025 | $9.94 | $9.94 | $9.94 | $9.94 | $7.77M | $145.34M |
| Jul 2, 2025 | $9.43 | $9.43 | $9.43 | $9.43 | $4.66M | $138.00M |
| Jul 1, 2025 | $9.85 | $9.85 | $9.85 | $9.85 | $3.98M | $144.01M |
| Jun 30, 2025 | $10.15 | $10.15 | $10.15 | $10.15 | $3.17M | $148.41M |
| Jun 29, 2025 | $9.98 | $9.98 | $9.98 | $9.98 | $3.07M | $146.12M |
| Jun 28, 2025 | $9.91 | $9.91 | $9.91 | $9.91 | $5.01M | $144.77M |