Chia
XCH
Rank #431
$8.69
Updated 7 days ago
Market Cap
$127.81M
24h Volume
$6.49M
Avg Volume (90d)
$6.45M
24h High/Low
$9.01
$8.15
$8.15
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 |
|---|---|---|---|---|---|---|
| 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 |