Chromia
CHR
Rank #631
$0.0544
Updated 25 days ago
Market Cap
$46.25M
24h Volume
$3.55M
Avg Volume (6m)
$10.61M
24h High/Low
$0.0555
$0.0511
$0.0511
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Ethereum Ecosystem
BNB Chain Ecosystem
Real World Assets (RWA)
RWA Protocol
Artificial Intelligence (AI)
NFT
Gaming (GameFi)
Modular Blockchain
Chromia Ecosystem
Chains
Ethereum
0x8a2279d4a90b6fe...
Binance Smart Chain
0xf9cec8d50f6c8ad...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0544 | $0.0555 | $0.0511 | $0.0544 | $3.55M | $46.25M |
| Dec 2, 2025 | $0.0515 | $0.0552 | $0.0501 | $0.0549 | $3.54M | $44.40M |
| Dec 1, 2025 | $0.0538 | $0.0538 | $0.0503 | $0.0515 | $4.20M | $43.59M |
| Nov 30, 2025 | $0.0550 | $0.0557 | $0.0547 | $0.0549 | $2.20M | $46.77M |
| Nov 29, 2025 | $0.0555 | $0.0564 | $0.0549 | $0.0549 | $3.38M | $47.23M |
| Nov 28, 2025 | $0.0584 | $0.0585 | $0.0556 | $0.0561 | $4.43M | $48.70M |
| Nov 27, 2025 | $0.0598 | $0.0603 | $0.0581 | $0.0581 | $4.17M | $50.44M |
| Nov 26, 2025 | $0.0590 | $0.0604 | $0.0571 | $0.0600 | $4.18M | $49.83M |
| Nov 25, 2025 | $0.0592 | $0.0592 | $0.0574 | $0.0589 | $4.74M | $49.63M |
| Nov 24, 2025 | $0.0579 | $0.0607 | $0.0572 | $0.0598 | $4.24M | $49.89M |
| Nov 23, 2025 | $0.0571 | $0.0587 | $0.0567 | $0.0585 | $3.92M | $49.29M |
| Nov 22, 2025 | $0.0561 | $0.0575 | $0.0547 | $0.0575 | $6.90M | $47.43M |
| Nov 21, 2025 | $0.0615 | $0.0626 | $0.0546 | $0.0546 | $9.22M | $48.92M |
| Nov 20, 2025 | $0.0616 | $0.0651 | $0.0601 | $0.0624 | $7.45M | $52.73M |
| Nov 19, 2025 | $0.0642 | $0.0652 | $0.0581 | $0.0611 | $6.37M | $52.72M |
| Nov 18, 2025 | $0.0625 | $0.0649 | $0.0621 | $0.0646 | $7.24M | $53.85M |
| Nov 17, 2025 | $0.0642 | $0.0661 | $0.0617 | $0.0624 | $6.22M | $54.63M |
| Nov 16, 2025 | $0.0660 | $0.0662 | $0.0620 | $0.0636 | $4.23M | $54.83M |
| Nov 15, 2025 | $0.0614 | $0.0658 | $0.0614 | $0.0655 | $7.46M | $54.85M |
| Nov 14, 2025 | $0.0674 | $0.0674 | $0.0619 | $0.0619 | $8.01M | $55.60M |
| Nov 13, 2025 | $0.0706 | $0.0729 | $0.0648 | $0.0666 | $6.87M | $59.20M |
| Nov 12, 2025 | $0.0717 | $0.0755 | $0.0696 | $0.0709 | $7.31M | $61.49M |
| Nov 11, 2025 | $0.0744 | $0.0780 | $0.0735 | $0.0744 | $6.51M | $63.29M |
| Nov 10, 2025 | $0.0764 | $0.0764 | $0.0764 | $0.0764 | $8.48M | $64.86M |
| Nov 9, 2025 | $0.0775 | $0.0775 | $0.0775 | $0.0775 | $10.43M | $65.70M |
| Nov 8, 2025 | $0.0799 | $0.0799 | $0.0799 | $0.0799 | $16.11M | $67.77M |
| Nov 7, 2025 | $0.0671 | $0.0671 | $0.0671 | $0.0671 | $7.00M | $56.86M |
| Nov 6, 2025 | $0.0687 | $0.0687 | $0.0687 | $0.0687 | $7.68M | $58.32M |
| Nov 5, 2025 | $0.0675 | $0.0675 | $0.0675 | $0.0675 | $10.67M | $57.22M |
| Nov 4, 2025 | $0.0699 | $0.0699 | $0.0699 | $0.0699 | $12.64M | $59.29M |
| Nov 3, 2025 | $0.0807 | $0.0807 | $0.0807 | $0.0807 | $8.93M | $68.40M |
| Nov 2, 2025 | $0.0784 | $0.0784 | $0.0784 | $0.0784 | $17.02M | $66.39M |
| Nov 1, 2025 | $0.0754 | $0.0754 | $0.0754 | $0.0754 | $9.23M | $63.93M |
| Oct 31, 2025 | $0.0763 | $0.0763 | $0.0763 | $0.0763 | $18.87M | $64.33M |
| Oct 30, 2025 | $0.0755 | $0.0755 | $0.0755 | $0.0755 | $16.89M | $64.07M |
| Oct 29, 2025 | $0.0770 | $0.0770 | $0.0770 | $0.0770 | $12.53M | $65.55M |
| Oct 28, 2025 | $0.0740 | $0.0740 | $0.0740 | $0.0740 | $7.86M | $62.49M |
| Oct 27, 2025 | $0.0744 | $0.0744 | $0.0744 | $0.0744 | $3.68M | $63.11M |
| Oct 26, 2025 | $0.0721 | $0.0721 | $0.0721 | $0.0721 | $3.89M | $61.18M |
| Oct 25, 2025 | $0.0723 | $0.0723 | $0.0723 | $0.0723 | $5.29M | $61.31M |
| Oct 24, 2025 | $0.0727 | $0.0727 | $0.0727 | $0.0727 | $6.29M | $61.65M |
| Oct 23, 2025 | $0.0697 | $0.0697 | $0.0697 | $0.0697 | $10.63M | $59.08M |
| Oct 22, 2025 | $0.0731 | $0.0731 | $0.0731 | $0.0731 | $13.62M | $61.95M |
| Oct 21, 2025 | $0.0755 | $0.0755 | $0.0755 | $0.0755 | $33.04M | $64.01M |
| Oct 20, 2025 | $0.0803 | $0.0803 | $0.0803 | $0.0803 | $33.28M | $67.88M |
| Oct 19, 2025 | $0.0678 | $0.0678 | $0.0678 | $0.0678 | $4.77M | $57.51M |
| Oct 18, 2025 | $0.0685 | $0.0685 | $0.0685 | $0.0685 | $9.38M | $58.14M |
| Oct 17, 2025 | $0.0687 | $0.0687 | $0.0687 | $0.0687 | $13.19M | $58.22M |
| Oct 16, 2025 | $0.0714 | $0.0714 | $0.0714 | $0.0714 | $19.16M | $60.48M |
| Oct 15, 2025 | $0.0736 | $0.0736 | $0.0736 | $0.0736 | $17.27M | $62.38M |
| Oct 14, 2025 | $0.0756 | $0.0756 | $0.0756 | $0.0756 | $13.67M | $64.14M |
| Oct 13, 2025 | $0.0715 | $0.0715 | $0.0715 | $0.0715 | $11.53M | $60.55M |
| Oct 12, 2025 | $0.0628 | $0.0628 | $0.0628 | $0.0628 | $19.09M | $53.19M |
| Oct 11, 2025 | $0.0605 | $0.0605 | $0.0605 | $0.0605 | $36.27M | $51.30M |
| Oct 10, 2025 | $0.0869 | $0.0869 | $0.0869 | $0.0869 | $10.77M | $73.70M |
| Oct 9, 2025 | $0.0875 | $0.0875 | $0.0875 | $0.0875 | $8.32M | $74.15M |
| Oct 8, 2025 | $0.0845 | $0.0845 | $0.0845 | $0.0845 | $9.70M | $71.59M |
| Oct 7, 2025 | $0.0877 | $0.0877 | $0.0877 | $0.0877 | $9.47M | $74.28M |
| Oct 6, 2025 | $0.0872 | $0.0872 | $0.0872 | $0.0872 | $7.34M | $73.87M |
| Oct 5, 2025 | $0.0858 | $0.0858 | $0.0858 | $0.0858 | $6.44M | $72.70M |
| Oct 4, 2025 | $0.0892 | $0.0892 | $0.0892 | $0.0892 | $8.95M | $75.53M |
| Oct 3, 2025 | $0.0894 | $0.0894 | $0.0894 | $0.0894 | $6.92M | $75.70M |
| Oct 2, 2025 | $0.0864 | $0.0864 | $0.0864 | $0.0864 | $10.90M | $73.19M |
| Oct 1, 2025 | $0.0811 | $0.0811 | $0.0811 | $0.0811 | $11.46M | $68.65M |
| Sep 30, 2025 | $0.0827 | $0.0827 | $0.0827 | $0.0827 | $9.25M | $70.08M |
| Sep 29, 2025 | $0.0839 | $0.0839 | $0.0839 | $0.0839 | $6.64M | $71.06M |
| Sep 28, 2025 | $0.0826 | $0.0826 | $0.0826 | $0.0826 | $6.13M | $69.99M |
| Sep 27, 2025 | $0.0830 | $0.0830 | $0.0830 | $0.0830 | $10.61M | $70.33M |
| Sep 26, 2025 | $0.0797 | $0.0797 | $0.0797 | $0.0797 | $15.58M | $67.42M |
| Sep 25, 2025 | $0.0862 | $0.0862 | $0.0862 | $0.0862 | $9.33M | $73.00M |
| Sep 24, 2025 | $0.0851 | $0.0851 | $0.0851 | $0.0851 | $6.94M | $72.12M |
| Sep 23, 2025 | $0.0864 | $0.0864 | $0.0864 | $0.0864 | $17.34M | $73.18M |
| Sep 22, 2025 | $0.0948 | $0.0948 | $0.0948 | $0.0948 | $8.76M | $80.27M |
| Sep 21, 2025 | $0.0963 | $0.0963 | $0.0963 | $0.0963 | $6.43M | $81.60M |
| Sep 20, 2025 | $0.0964 | $0.0964 | $0.0964 | $0.0964 | $12.08M | $81.61M |
| Sep 19, 2025 | $0.1021 | $0.1021 | $0.1021 | $0.1021 | $12.71M | $86.39M |
| Sep 18, 2025 | $0.1012 | $0.1012 | $0.1012 | $0.1012 | $15.11M | $85.67M |
| Sep 17, 2025 | $0.0983 | $0.0983 | $0.0983 | $0.0983 | $13.32M | $83.22M |
| Sep 16, 2025 | $0.0962 | $0.0962 | $0.0962 | $0.0962 | $19.17M | $81.45M |
| Sep 15, 2025 | $0.0988 | $0.0988 | $0.0988 | $0.0988 | $13.74M | $83.68M |
| Sep 14, 2025 | $0.1045 | $0.1045 | $0.1045 | $0.1045 | $19.87M | $88.50M |
| Sep 13, 2025 | $0.1050 | $0.1050 | $0.1050 | $0.1050 | $11.70M | $88.85M |
| Sep 12, 2025 | $0.1034 | $0.1034 | $0.1034 | $0.1034 | $9.03M | $87.58M |
| Sep 11, 2025 | $0.1025 | $0.1025 | $0.1025 | $0.1025 | $10.39M | $86.73M |
| Sep 10, 2025 | $0.1013 | $0.1013 | $0.1013 | $0.1013 | $19.59M | $85.75M |
| Sep 9, 2025 | $0.0997 | $0.0997 | $0.0997 | $0.0997 | $7.94M | $84.37M |
| Sep 8, 2025 | $0.0982 | $0.0982 | $0.0982 | $0.0982 | $5.50M | $83.17M |
| Sep 7, 2025 | $0.0953 | $0.0953 | $0.0953 | $0.0953 | $5.61M | $80.66M |
| Sep 6, 2025 | $0.0970 | $0.0970 | $0.0970 | $0.0970 | $8.24M | $82.05M |
| Sep 5, 2025 | $0.0947 | $0.0947 | $0.0947 | $0.0947 | $7.15M | $80.18M |
| Sep 4, 2025 | $0.0958 | $0.0958 | $0.0958 | $0.0958 | $4.71M | $81.07M |
| Sep 3, 2025 | $0.0957 | $0.0957 | $0.0957 | $0.0957 | $6.25M | $81.02M |
| Sep 2, 2025 | $0.0917 | $0.0917 | $0.0917 | $0.0917 | $9.85M | $77.55M |
| Sep 1, 2025 | $0.0960 | $0.0960 | $0.0960 | $0.0960 | $6.39M | $81.27M |
| Aug 31, 2025 | $0.0958 | $0.0958 | $0.0958 | $0.0958 | $4.83M | $81.13M |
| Aug 30, 2025 | $0.0957 | $0.0957 | $0.0957 | $0.0957 | $14.89M | $80.89M |
| Aug 29, 2025 | $0.1031 | $0.1031 | $0.1031 | $0.1031 | $22.76M | $87.23M |
| Aug 28, 2025 | $0.0997 | $0.0997 | $0.0997 | $0.0997 | $8.81M | $84.30M |
| Aug 27, 2025 | $0.0981 | $0.0981 | $0.0981 | $0.0981 | $8.87M | $83.09M |
| Aug 26, 2025 | $0.0949 | $0.0949 | $0.0949 | $0.0949 | $13.67M | $80.31M |
| Aug 25, 2025 | $0.1025 | $0.1025 | $0.1025 | $0.1025 | $9.81M | $86.71M |
| Aug 24, 2025 | $0.1028 | $0.1028 | $0.1028 | $0.1028 | $7.20M | $86.96M |
| Aug 23, 2025 | $0.1061 | $0.1061 | $0.1061 | $0.1061 | $13.67M | $89.86M |
| Aug 22, 2025 | $0.0991 | $0.0991 | $0.0991 | $0.0991 | $14.59M | $83.77M |
| Aug 21, 2025 | $0.1025 | $0.1025 | $0.1025 | $0.1025 | $13.71M | $86.73M |
| Aug 20, 2025 | $0.0949 | $0.0949 | $0.0949 | $0.0949 | $12.80M | $80.51M |
| Aug 19, 2025 | $0.0985 | $0.0985 | $0.0985 | $0.0985 | $12.29M | $83.31M |
| Aug 18, 2025 | $0.1041 | $0.1041 | $0.1041 | $0.1041 | $28.18M | $88.08M |
| Aug 17, 2025 | $0.1072 | $0.1072 | $0.1072 | $0.1072 | $68.92M | $90.69M |
| Aug 16, 2025 | $0.0919 | $0.0919 | $0.0919 | $0.0919 | $12.01M | $77.68M |
| Aug 15, 2025 | $0.0931 | $0.0931 | $0.0931 | $0.0931 | $11.86M | $78.71M |
| Aug 14, 2025 | $0.1023 | $0.1023 | $0.1023 | $0.1023 | $8.82M | $86.50M |
| Aug 13, 2025 | $0.0991 | $0.0991 | $0.0991 | $0.0991 | $8.17M | $83.84M |
| Aug 12, 2025 | $0.0928 | $0.0928 | $0.0928 | $0.0928 | $7.16M | $78.43M |
| Aug 11, 2025 | $0.0978 | $0.0978 | $0.0978 | $0.0978 | $7.64M | $82.72M |
| Aug 10, 2025 | $0.0986 | $0.0986 | $0.0986 | $0.0986 | $6.38M | $83.39M |
| Aug 9, 2025 | $0.0950 | $0.0950 | $0.0950 | $0.0950 | $7.48M | $80.27M |
| Aug 8, 2025 | $0.0934 | $0.0934 | $0.0934 | $0.0934 | $7.59M | $78.93M |
| Aug 7, 2025 | $0.0889 | $0.0889 | $0.0889 | $0.0889 | $6.77M | $75.14M |
| Aug 6, 2025 | $0.0877 | $0.0877 | $0.0877 | $0.0877 | $8.67M | $74.11M |
| Aug 5, 2025 | $0.0911 | $0.0911 | $0.0911 | $0.0911 | $8.49M | $77.02M |
| Aug 4, 2025 | $0.0864 | $0.0864 | $0.0864 | $0.0864 | $6.14M | $73.02M |
| Aug 3, 2025 | $0.0834 | $0.0834 | $0.0834 | $0.0834 | $8.31M | $70.50M |
| Aug 2, 2025 | $0.0850 | $0.0850 | $0.0850 | $0.0850 | $13.68M | $71.83M |
| Aug 1, 2025 | $0.0872 | $0.0872 | $0.0872 | $0.0872 | $10.67M | $73.54M |
| Jul 31, 2025 | $0.0937 | $0.0937 | $0.0937 | $0.0937 | $9.57M | $79.23M |
| Jul 30, 2025 | $0.0937 | $0.0937 | $0.0937 | $0.0937 | $11.36M | $79.05M |
| Jul 29, 2025 | $0.0947 | $0.0947 | $0.0947 | $0.0947 | $10.62M | $80.13M |
| Jul 28, 2025 | $0.1045 | $0.1045 | $0.1045 | $0.1045 | $9.45M | $88.26M |
| Jul 27, 2025 | $0.0995 | $0.0995 | $0.0995 | $0.0995 | $16.58M | $84.10M |
| Jul 26, 2025 | $0.0990 | $0.0990 | $0.0990 | $0.0990 | $12.25M | $83.67M |
| Jul 25, 2025 | $0.0958 | $0.0958 | $0.0958 | $0.0958 | $12.50M | $80.82M |
| Jul 24, 2025 | $0.0980 | $0.0980 | $0.0980 | $0.0980 | $13.33M | $82.74M |
| Jul 23, 2025 | $0.1062 | $0.1062 | $0.1062 | $0.1062 | $15.36M | $89.66M |
| Jul 22, 2025 | $0.1047 | $0.1047 | $0.1047 | $0.1047 | $16.52M | $88.61M |
| Jul 21, 2025 | $0.1046 | $0.1046 | $0.1046 | $0.1046 | $20.65M | $88.35M |
| Jul 20, 2025 | $0.0969 | $0.0969 | $0.0969 | $0.0969 | $8.55M | $81.90M |
| Jul 19, 2025 | $0.0939 | $0.0939 | $0.0939 | $0.0939 | $13.93M | $79.31M |
| Jul 18, 2025 | $0.0978 | $0.0978 | $0.0978 | $0.0978 | $11.00M | $82.72M |
| Jul 17, 2025 | $0.0954 | $0.0954 | $0.0954 | $0.0954 | $12.33M | $80.61M |
| Jul 16, 2025 | $0.0964 | $0.0964 | $0.0964 | $0.0964 | $10.52M | $81.49M |
| Jul 15, 2025 | $0.0919 | $0.0919 | $0.0919 | $0.0919 | $10.12M | $77.59M |
| Jul 14, 2025 | $0.0930 | $0.0930 | $0.0930 | $0.0930 | $7.66M | $78.43M |
| Jul 13, 2025 | $0.0918 | $0.0918 | $0.0918 | $0.0918 | $8.42M | $77.51M |
| Jul 12, 2025 | $0.0923 | $0.0923 | $0.0923 | $0.0923 | $14.79M | $77.99M |
| Jul 11, 2025 | $0.0916 | $0.0916 | $0.0916 | $0.0916 | $10.54M | $77.13M |
| Jul 10, 2025 | $0.0860 | $0.0860 | $0.0860 | $0.0860 | $7.89M | $72.62M |
| Jul 9, 2025 | $0.0800 | $0.0800 | $0.0800 | $0.0800 | $6.04M | $67.50M |
| Jul 8, 2025 | $0.0774 | $0.0774 | $0.0774 | $0.0774 | $7.17M | $65.34M |
| Jul 7, 2025 | $0.0784 | $0.0784 | $0.0784 | $0.0784 | $5.25M | $66.03M |
| Jul 6, 2025 | $0.0791 | $0.0791 | $0.0791 | $0.0791 | $5.40M | $66.84M |
| Jul 5, 2025 | $0.0783 | $0.0783 | $0.0783 | $0.0783 | $5.64M | $66.06M |
| Jul 4, 2025 | $0.0834 | $0.0834 | $0.0834 | $0.0834 | $7.64M | $70.32M |
| Jul 3, 2025 | $0.0827 | $0.0827 | $0.0827 | $0.0827 | $8.62M | $69.77M |
| Jul 2, 2025 | $0.0744 | $0.0744 | $0.0744 | $0.0744 | $7.33M | $62.73M |
| Jul 1, 2025 | $0.0787 | $0.0787 | $0.0787 | $0.0787 | $6.60M | $66.38M |
| Jun 30, 2025 | $0.0820 | $0.0820 | $0.0820 | $0.0820 | $8.14M | $69.27M |
| Jun 29, 2025 | $0.0767 | $0.0767 | $0.0767 | $0.0767 | $4.38M | $64.75M |
| Jun 28, 2025 | $0.0766 | $0.0766 | $0.0766 | $0.0766 | $5.89M | $64.66M |