Chrema Coin
CRMC
Rank #1858
$0.6808
Updated 2 months ago
Market Cap
$7.48M
24h Volume
$157.61K
Avg Volume (6m)
$86.23K
24h High/Low
$0.6879
$0.6591
$0.6591
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Wallets
Chains
Ethereum
0x9ac4ee539403e3f...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.6808 | $0.6879 | $0.6591 | $0.6808 | $157.61K | $7.48M |
| Dec 2, 2025 | $0.6373 | $0.6826 | $0.6348 | $0.6706 | $164.21K | $7.31M |
| Dec 1, 2025 | $0.6443 | $0.6443 | $0.6225 | $0.6273 | $162.57K | $6.95M |
| Nov 30, 2025 | $0.6426 | $0.7013 | $0.6270 | $0.6342 | $188.67K | $7.11M |
| Nov 29, 2025 | $0.7675 | $0.9398 | $0.5739 | $0.6533 | $271.60K | $7.76M |
| Nov 28, 2025 | $0.6393 | $0.7106 | $0.6393 | $0.6636 | $178.49K | $7.25M |
| Nov 27, 2025 | $0.6458 | $0.6571 | $0.6370 | $0.6398 | $186.07K | $7.08M |
| Nov 26, 2025 | $0.6305 | $0.7621 | $0.6281 | $0.6517 | $171.46K | $7.23M |
| Nov 25, 2025 | $0.6156 | $0.6625 | $0.6156 | $0.6511 | $146.40K | $7.06M |
| Nov 24, 2025 | $0.6050 | $0.6727 | $0.5797 | $0.6157 | $168.18K | $6.79M |
| Nov 23, 2025 | $0.6247 | $0.6521 | $0.5457 | $0.6039 | $160.23K | $6.66M |
| Nov 22, 2025 | $0.4032 | $0.7709 | $0.3799 | $0.6124 | $195.48K | $6.71M |
| Nov 21, 2025 | $0.7668 | $0.7698 | $0.3239 | $0.3605 | $169.66K | $6.78M |
| Nov 20, 2025 | $0.7566 | $0.7753 | $0.7237 | $0.7711 | $184.43K | $8.40M |
| Nov 19, 2025 | $0.7300 | $0.7912 | $0.7193 | $0.7717 | $237.51K | $8.38M |
| Nov 18, 2025 | $0.7974 | $0.8002 | $0.7238 | $0.7238 | $367.01K | $8.50M |
| Nov 17, 2025 | $0.8002 | $0.8016 | $0.7979 | $0.7979 | $636.61K | $8.80M |
| Nov 16, 2025 | $0.8072 | $0.9435 | $0.8005 | $0.8005 | $398.79K | $9.07M |
| Nov 15, 2025 | $0.8154 | $0.8154 | $0.8032 | $0.8059 | $318.44K | $8.89M |
| Nov 14, 2025 | $0.8038 | $0.8144 | $0.8015 | $0.8110 | $315.52K | $8.87M |
| Nov 13, 2025 | $0.8000 | $0.8727 | $0.7816 | $0.7996 | $306.29K | $8.85M |
| Nov 12, 2025 | $0.7813 | $0.8039 | $0.7698 | $0.8019 | $233.53K | $8.70M |
| Nov 11, 2025 | $0.7772 | $0.7964 | $0.7140 | $0.7772 | $194.35K | $8.55M |
| Nov 10, 2025 | $0.6930 | $0.6930 | $0.6930 | $0.6930 | $285.53K | $7.68M |
| Nov 9, 2025 | $0.7395 | $0.7395 | $0.7395 | $0.7395 | $208.44K | $8.11M |
| Nov 8, 2025 | $0.7643 | $0.7643 | $0.7643 | $0.7643 | $270.08K | $8.42M |
| Nov 7, 2025 | $0.7090 | $0.7090 | $0.7090 | $0.7090 | $217.50K | $7.79M |
| Nov 6, 2025 | $0.7946 | $0.7946 | $0.7946 | $0.7946 | $348.69K | $8.73M |
| Nov 5, 2025 | $0.7739 | $0.7739 | $0.7739 | $0.7739 | $129.62K | $8.56M |
| Nov 4, 2025 | $0.9649 | $0.9649 | $0.9649 | $0.9649 | $90.15K | $10.61M |
| Nov 3, 2025 | $0.8525 | $0.8525 | $0.8525 | $0.8525 | $13.01K | $9.37M |
| Nov 2, 2025 | $0.8546 | $0.8546 | $0.8546 | $0.8546 | $32.31K | $9.39M |
| Nov 1, 2025 | $0.7878 | $0.7878 | $0.7878 | $0.7878 | $2.91K | $8.66M |
| Oct 31, 2025 | $0.8391 | $0.8391 | $0.8391 | $0.8391 | $54.07K | $9.22M |
| Oct 30, 2025 | $0.8330 | $0.8330 | $0.8330 | $0.8330 | $6.04K | $9.16M |
| Oct 29, 2025 | $0.8298 | $0.8298 | $0.8298 | $0.8298 | $22.18K | $9.12M |
| Oct 28, 2025 | $0.8460 | $0.8460 | $0.8460 | $0.8460 | $4.82K | $9.30M |
| Oct 27, 2025 | $0.8235 | $0.8235 | $0.8235 | $0.8235 | $38.02K | $9.05M |
| Oct 26, 2025 | $0.8131 | $0.8131 | $0.8131 | $0.8131 | $7.74K | $8.94M |
| Oct 25, 2025 | $0.8110 | $0.8110 | $0.8110 | $0.8110 | $21.22K | $8.91M |
| Oct 24, 2025 | $0.8101 | $0.8101 | $0.8101 | $0.8101 | $51.08K | $8.91M |
| Oct 23, 2025 | $0.8041 | $0.8041 | $0.8041 | $0.8041 | $28.76K | $8.84M |
| Oct 22, 2025 | $0.8388 | $0.8388 | $0.8388 | $0.8388 | $3.49K | $9.22M |
| Oct 21, 2025 | $0.8644 | $0.8644 | $0.8644 | $0.8644 | $8.04K | $9.50M |
| Oct 20, 2025 | $0.8982 | $0.8982 | $0.8982 | $0.8982 | $1.26K | $9.88M |
| Oct 19, 2025 | $0.8861 | $0.8861 | $0.8861 | $0.8861 | $8.49K | $9.74M |
| Oct 18, 2025 | $0.8602 | $0.8602 | $0.8602 | $0.8602 | $8.51K | $9.46M |
| Oct 17, 2025 | $0.8817 | $0.8817 | $0.8817 | $0.8817 | $14.72K | $9.69M |
| Oct 16, 2025 | $0.8674 | $0.8674 | $0.8674 | $0.8674 | $16.98K | $9.53M |
| Oct 15, 2025 | $0.8600 | $0.8600 | $0.8600 | $0.8600 | $87.40K | $9.45M |
| Oct 14, 2025 | $0.9046 | $0.9046 | $0.9046 | $0.9046 | $6.33K | $9.94M |
| Oct 13, 2025 | $0.7846 | $0.7846 | $0.7846 | $0.7846 | $7.50K | $8.62M |
| Oct 12, 2025 | $0.8546 | $0.8546 | $0.8546 | $0.8546 | $6.32K | $8.84M |
| Oct 11, 2025 | $0.7781 | $0.7781 | $0.7781 | $0.7781 | $4.72K | $8.55M |
| Oct 10, 2025 | $0.9584 | $0.9584 | $0.9584 | $0.9584 | $3.52K | $10.53M |
| Oct 9, 2025 | $0.9055 | $0.9055 | $0.9055 | $0.9055 | $29.28K | $9.95M |
| Oct 8, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $9.18K | $11.53M |
| Oct 7, 2025 | $0.9044 | $0.9044 | $0.9044 | $0.9044 | $2.88K | $9.94M |
| Oct 6, 2025 | $0.8920 | $0.8920 | $0.8920 | $0.8920 | $5.64K | $9.80M |
| Oct 5, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $1.57K | $11.39M |
| Oct 4, 2025 | $0.8703 | $0.8703 | $0.8703 | $0.8703 | $8.06K | $9.57M |
| Oct 3, 2025 | $0.9604 | $0.9604 | $0.9604 | $0.9604 | $28.72K | $10.56M |
| Oct 2, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $13.57K | $11.85M |
| Oct 1, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $132.89K | $13.59M |
| Sep 30, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $29.27K | $14.84M |
| Sep 29, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $18.50K | $12.64M |
| Sep 28, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $9.66K | $15.40M |
| Sep 27, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $24.09K | $14.21M |
| Sep 26, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $19.20K | $18.69M |
| Sep 25, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $40.06K | $22.16M |
| Sep 24, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $13.24K | $11.66M |
| Sep 23, 2025 | $0.6466 | $0.6466 | $0.6466 | $0.6466 | $12.84K | $7.09M |
| Sep 22, 2025 | $0.5668 | $0.5668 | $0.5668 | $0.5668 | $2.99K | $6.22M |
| Sep 21, 2025 | $0.6119 | $0.6119 | $0.6119 | $0.6119 | $692.94 | $6.71M |
| Sep 20, 2025 | $0.6212 | $0.6212 | $0.6212 | $0.6212 | $6.47K | $6.81M |
| Sep 19, 2025 | $0.6723 | $0.6723 | $0.6723 | $0.6723 | $23.42K | $7.37M |
| Sep 18, 2025 | $0.6379 | $0.6379 | $0.6379 | $0.6379 | $17.69K | $6.99M |
| Sep 17, 2025 | $0.6934 | $0.6934 | $0.6934 | $0.6934 | $1.05K | $7.60M |
| Sep 16, 2025 | $0.7226 | $0.7226 | $0.7226 | $0.7226 | $3.33K | $7.92M |
| Sep 15, 2025 | $0.7107 | $0.7107 | $0.7107 | $0.7107 | $2.86K | $7.79M |
| Sep 14, 2025 | $0.7329 | $0.7329 | $0.7329 | $0.7329 | $3.04K | $8.04M |
| Sep 13, 2025 | $0.7567 | $0.7567 | $0.7567 | $0.7567 | $3.34K | $8.30M |
| Sep 12, 2025 | $0.7163 | $0.7163 | $0.7163 | $0.7163 | $12.13K | $7.85M |
| Sep 11, 2025 | $0.6635 | $0.6635 | $0.6635 | $0.6635 | $11.02K | $7.27M |
| Sep 10, 2025 | $0.6685 | $0.6685 | $0.6685 | $0.6685 | $5.53K | $7.33M |
| Sep 9, 2025 | $0.6901 | $0.6901 | $0.6901 | $0.6901 | $50.92K | $7.57M |
| Sep 8, 2025 | $0.7054 | $0.7054 | $0.7054 | $0.7054 | $2.57K | $7.73M |
| Sep 7, 2025 | $0.6657 | $0.6657 | $0.6657 | $0.6657 | $2.65K | $7.30M |
| Sep 6, 2025 | $0.6910 | $0.6910 | $0.6910 | $0.6910 | $7.07K | $7.16M |
| Sep 5, 2025 | $0.7193 | $0.7193 | $0.7193 | $0.7193 | $5.18K | $7.91M |
| Sep 4, 2025 | $0.7234 | $0.7234 | $0.7234 | $0.7234 | $7.00K | $6.51M |
| Sep 3, 2025 | $0.7595 | $0.7595 | $0.7595 | $0.7595 | $9.43K | $6.83M |
| Sep 2, 2025 | $0.7821 | $0.7821 | $0.7821 | $0.7821 | $1.88K | $7.04M |
| Sep 1, 2025 | $0.9514 | $0.9514 | $0.9514 | $0.9514 | $4.00K | $8.56M |