USD.AI (CHIP) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most CHIP volume. Showing the last 365 days.

Monthly returns CHIP

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	—	—	—	—	-39%	-21%	-17%	+53%	+11%	-1.9%	-13%	—	-42%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/06/2026	$0.03678	$0.03830	$0.03635	$0.03671	$754.36K	$73.42M	-0.19%
11/05/2026	$0.04342	$0.04428	$0.03605	$0.03679	$2.64M	$73.58M	-15.27%
11/04/2026	$0.04093	$0.04429	$0.03844	$0.04344	$2.48M	$86.88M	+6.13%
11/03/2026	$0.03956	$0.04319	$0.03869	$0.04084	$1.38M	$81.68M	+3.24%
11/02/2026	$0.04342	$0.04373	$0.03862	$0.03958	$1.41M	$79.16M	-8.84%
11/01/2026	$0.04239	$0.04461	$0.04176	$0.04343	$979.12K	$86.86M	+2.45%
10/31/2026	$0.04441	$0.04459	$0.04220	$0.04242	$663.08K	$84.84M	-4.48%
10/30/2026	$0.04318	$0.04507	$0.04062	$0.04441	$2.56M	$88.82M	+2.85%
10/29/2026	$0.04914	$0.05278	$0.04214	$0.04318	$2.35M	$86.36M	-12.13%
10/28/2026	$0.05413	$0.05764	$0.04777	$0.04920	$6.78M	$98.40M	-9.11%
10/27/2026	$0.05107	$0.05520	$0.04984	$0.05417	$6.63M	$108.34M	+6.07%
10/26/2026	$0.04396	$0.05725	$0.04258	$0.05108	$12.96M	$102.16M	+16.20%
10/25/2026	$0.04567	$0.04630	$0.04328	$0.04396	$2.24M	$87.92M	-3.74%
10/24/2026	$0.04389	$0.04599	$0.04093	$0.04569	$2.04M	$91.38M	+4.10%
10/23/2026	$0.04439	$0.04645	$0.04196	$0.04388	$2.94M	$87.76M	-1.15%
10/22/2026	$0.04784	$0.05014	$0.04274	$0.04440	$3.43M	$88.80M	-7.19%
10/21/2026	$0.04464	$0.05098	$0.04360	$0.04784	$5.04M	$95.68M	+7.17%
10/20/2026	$0.04222	$0.04748	$0.04111	$0.04463	$5.52M	$89.26M	+5.71%
10/19/2026	$0.04081	$0.04332	$0.04041	$0.04222	$2.73M	$84.44M	+3.46%
10/18/2026	$0.04318	$0.04393	$0.03883	$0.04084	$1.68M	$81.68M	-5.42%
10/17/2026	$0.04630	$0.04693	$0.04179	$0.04320	$1.43M	$86.40M	-6.70%
10/16/2026	$0.04764	$0.05219	$0.04488	$0.04628	$5.29M	$92.56M	-2.85%
10/15/2026	$0.05104	$0.05134	$0.04242	$0.04763	$8.00M	$95.26M	-6.68%
10/14/2026	$0.05731	$0.05897	$0.05070	$0.05102	$4.64M	$102.04M	-10.98%
10/13/2026	$0.05807	$0.06108	$0.05554	$0.05732	$3.27M	$114.64M	-1.29%
10/12/2026	$0.06844	$0.06982	$0.05743	$0.05807	$6.79M	$116.14M	-15.15%
10/11/2026	$0.06785	$0.07178	$0.06127	$0.06848	$17.06M	$136.96M	+0.93%
10/10/2026	$0.05194	$0.07036	$0.05154	$0.06784	$15.46M	$135.68M	+30.61%
10/09/2026	$0.04840	$0.05224	$0.04715	$0.05194	$2.87M	$103.88M	+7.31%
10/08/2026	$0.05099	$0.05591	$0.04597	$0.04840	$6.23M	$96.80M	-5.08%
10/07/2026	$0.05348	$0.05396	$0.04810	$0.05100	$3.55M	$102.00M	-4.64%
10/06/2026	$0.05238	$0.05552	$0.05065	$0.05349	$7.02M	$106.98M	+2.12%
10/05/2026	$0.04880	$0.05272	$0.04787	$0.05242	$3.56M	$104.84M	+7.42%
10/04/2026	$0.04409	$0.05005	$0.04377	$0.04880	$3.47M	$97.60M	+10.68%
10/03/2026	$0.04414	$0.04457	$0.04280	$0.04411	$763.62K	$88.22M	-0.07%
10/02/2026	$0.04263	$0.04583	$0.04237	$0.04413	$3.05M	$88.26M	+3.52%
10/01/2026	$0.04324	$0.04428	$0.04112	$0.04262	$2.32M	—	-1.43%
09/30/2026	$0.04405	$0.04660	$0.04254	$0.04326	$3.14M	—	-1.79%
09/29/2026	$0.04391	$0.04602	$0.04200	$0.04401	$1.93M	—	+0.23%
09/28/2026	$0.04660	$0.04729	$0.04279	$0.04396	$2.75M	—	-5.67%
09/27/2026	$0.04866	$0.04989	$0.04594	$0.04656	$2.79M	—	-4.32%
09/26/2026	$0.05042	$0.05225	$0.04731	$0.04867	$3.40M	—	-3.47%
09/25/2026	$0.04781	$0.05095	$0.04550	$0.05043	$5.21M	—	+5.48%
09/24/2026	$0.04204	$0.05040	$0.04078	$0.04780	$5.07M	—	+13.70%
09/23/2026	$0.04694	$0.04736	$0.04122	$0.04204	$3.09M	—	-10.44%
09/22/2026	$0.04649	$0.04863	$0.04478	$0.04696	$4.36M	—	+1.01%
09/21/2026	$0.04280	$0.05071	$0.04186	$0.04651	$5.73M	—	+8.67%
09/20/2026	$0.04387	$0.04444	$0.04044	$0.04281	$2.27M	—	-2.42%
09/19/2026	$0.04489	$0.04763	$0.04242	$0.04385	$3.79M	—	-2.32%
09/18/2026	$0.03765	$0.04670	$0.03763	$0.04489	$7.44M	—	+19.23%
09/17/2026	$0.03659	$0.04002	$0.03596	$0.03765	$3.38M	—	+2.90%
09/16/2026	$0.03698	$0.03861	$0.03507	$0.03657	$2.43M	—	-1.11%
09/15/2026	$0.04182	$0.04254	$0.03631	$0.03697	$3.66M	—	-11.60%
09/14/2026	$0.04112	$0.04416	$0.04068	$0.04183	$2.67M	—	+1.73%
09/13/2026	$0.04795	$0.04834	$0.04092	$0.04114	$1.85M	—	-14.20%
09/12/2026	$0.04691	$0.05132	$0.04691	$0.04797	$1.79M	—	+2.26%
09/11/2026	$0.04600	$0.05004	$0.04454	$0.04691	$4.21M	—	+1.98%
09/10/2026	$0.05139	$0.05157	$0.04557	$0.04601	$3.99M	—	-10.47%
09/09/2026	$0.05339	$0.06111	$0.04821	$0.05138	$7.44M	—	-3.76%
09/08/2026	$0.05383	$0.05628	$0.05031	$0.05338	$3.63M	—	-0.84%
09/07/2026	$0.05890	$0.05963	$0.05076	$0.05383	$5.62M	—	-8.61%
09/06/2026	$0.05915	$0.06163	$0.05611	$0.05889	$5.71M	—	-0.44%
09/05/2026	$0.05483	$0.06030	$0.05432	$0.05918	$7.09M	—	+7.93%
09/04/2026	$0.05597	$0.06249	$0.05139	$0.05484	$17.81M	—	-2.02%
09/03/2026	$0.04266	$0.05803	$0.04136	$0.05596	$20.20M	—	+31.18%
09/02/2026	$0.04433	$0.04677	$0.04017	$0.04265	$8.13M	—	-3.79%
09/01/2026	$0.03884	$0.04600	$0.03802	$0.04433	$8.23M	—	+14.13%
08/31/2026	$0.03843	$0.04202	$0.03787	$0.03885	$2.95M	—	+1.09%
08/30/2026	$0.04007	$0.04274	$0.03736	$0.03843	$4.07M	—	-4.09%
08/29/2026	$0.04178	$0.04442	$0.03920	$0.04007	$8.27M	—	-4.09%
08/28/2026	$0.03894	$0.04900	$0.03720	$0.04179	$16.57M	—	+7.32%
08/27/2026	$0.03551	$0.04381	$0.03511	$0.03895	$10.05M	—	+9.69%
08/26/2026	$0.03200	$0.03589	$0.03144	$0.03549	$3.14M	—	+10.91%
08/25/2026	$0.03232	$0.03470	$0.03083	$0.03200	$2.81M	—	-0.99%
08/24/2026	$0.03272	$0.03429	$0.03134	$0.03233	$3.42M	—	-1.19%
08/23/2026	$0.03020	$0.03355	$0.02935	$0.03272	$4.72M	—	+8.34%
08/22/2026	$0.03248	$0.03400	$0.02741	$0.03020	$3.61M	—	-7.02%
08/21/2026	$0.03077	$0.03473	$0.03077	$0.03249	$4.72M	—	+5.59%
08/20/2026	$0.02827	$0.03169	$0.02758	$0.03075	$4.23M	—	+8.77%
08/19/2026	$0.02629	$0.02891	$0.02536	$0.02827	$2.35M	—	+7.53%
08/18/2026	$0.02773	$0.02951	$0.02593	$0.02628	$2.77M	—	-5.23%
08/17/2026	$0.02793	$0.03291	$0.02712	$0.02773	$8.83M	—	-0.72%
08/16/2026	$0.02756	$0.03200	$0.02627	$0.02794	$18.57M	—	+1.38%
08/15/2026	$0.02312	$0.02800	$0.02296	$0.02756	$5.68M	—	+19.20%
08/14/2026	$0.02298	$0.02440	$0.02160	$0.02312	$2.01M	—	+0.61%
08/13/2026	$0.02326	$0.02351	$0.02251	$0.02298	$631.09K	—	-1.20%
08/12/2026	$0.02229	$0.02421	$0.02205	$0.02328	$1.62M	—	+4.44%
08/11/2026	$0.02281	$0.02332	$0.02190	$0.02230	$1.01M	—	-2.24%
08/10/2026	$0.02172	$0.02429	$0.02165	$0.02281	$2.65M	—	+5.02%
08/09/2026	$0.02462	$0.02462	$0.02153	$0.02171	$2.15M	—	-11.82%
08/08/2026	$0.02508	$0.02511	$0.02442	$0.02462	$750.37K	—	-1.83%
08/07/2026	$0.02603	$0.02630	$0.02463	$0.02507	$707.81K	—	-3.69%
08/06/2026	$0.02481	$0.02618	$0.02431	$0.02604	$677.45K	—	+4.96%
08/05/2026	$0.02525	$0.02546	$0.02460	$0.02480	$549.27K	—	-1.78%
08/04/2026	$0.02467	$0.02579	$0.02417	$0.02525	$759.10K	—	+2.35%
08/03/2026	$0.02517	$0.02549	$0.02424	$0.02466	$532.34K	—	-2.03%
08/02/2026	$0.02520	$0.02580	$0.02495	$0.02518	$347.87K	—	-0.08%
08/01/2026	$0.02538	$0.02582	$0.02464	$0.02520	$511.08K	—	-0.71%
07/31/2026	$0.02440	$0.02595	$0.02410	$0.02530	$1.03M	—	+3.69%
07/30/2026	$0.02474	$0.02517	$0.02411	$0.02441	$890.33K	—	-1.33%
07/29/2026	$0.02524	$0.02715	$0.02423	$0.02473	$1.56M	—	-2.02%
07/28/2026	$0.02613	$0.02626	$0.02505	$0.02523	$919.36K	—	-3.44%
07/27/2026	$0.02949	$0.02965	$0.02565	$0.02611	$1.50M	—	-11.46%
07/26/2026	$0.02892	$0.03002	$0.02887	$0.02949	$541.11K	—	+1.97%
07/25/2026	$0.02937	$0.02978	$0.02868	$0.02892	$635.79K	—	-1.53%
07/24/2026	$0.02927	$0.02995	$0.02878	$0.02936	$871.01K	—	+0.31%
07/23/2026	$0.03086	$0.03101	$0.02878	$0.02926	$1.16M	—	-5.18%
07/22/2026	$0.03050	$0.03143	$0.03006	$0.03086	$1.22M	—	+1.18%
07/21/2026	$0.03006	$0.03057	$0.02951	$0.03052	$729.42K	—	+1.53%
07/20/2026	$0.03011	$0.03040	$0.02893	$0.03006	$922.92K	—	-0.17%
07/19/2026	$0.03108	$0.03149	$0.02981	$0.03012	$798.99K	—	-3.09%
07/18/2026	$0.02982	$0.03207	$0.02977	$0.03109	$1.85M	—	+4.26%
07/17/2026	$0.03034	$0.03073	$0.02933	$0.02982	$975.21K	—	-1.71%
07/16/2026	$0.03118	$0.03171	$0.02994	$0.03031	$1.46M	—	-2.79%
07/15/2026	$0.03026	$0.03221	$0.03018	$0.03118	$1.93M	—	+3.04%
07/14/2026	$0.02999	$0.03065	$0.02888	$0.03025	$1.25M	—	+0.87%
07/13/2026	$0.03227	$0.03261	$0.02925	$0.02998	$1.69M	—	-7.10%
07/12/2026	$0.03197	$0.03355	$0.03191	$0.03227	$1.02M	—	+0.94%
07/11/2026	$0.03355	$0.03391	$0.03163	$0.03197	$1.08M	—	-4.71%
07/10/2026	$0.03305	$0.03434	$0.03289	$0.03355	$1.73M	—	+1.51%
07/09/2026	$0.03300	$0.03353	$0.03190	$0.03305	$1.75M	—	+0.15%
07/08/2026	$0.03442	$0.03695	$0.03147	$0.03303	$5.12M	—	-4.04%
07/07/2026	$0.03240	$0.03912	$0.03140	$0.03441	$11.02M	—	+6.20%
07/06/2026	$0.03136	$0.03378	$0.03003	$0.03239	$1.52M	—	+3.28%
07/05/2026	$0.03172	$0.03295	$0.03036	$0.03135	$1.64M	—	-1.17%
07/04/2026	$0.03117	$0.03370	$0.03070	$0.03173	$2.19M	—	+1.80%
07/03/2026	$0.03072	$0.03181	$0.03002	$0.03116	$1.35M	—	+1.43%
07/02/2026	$0.02987	$0.03107	$0.02959	$0.03074	$1.04M	—	+2.91%
07/01/2026	$0.03063	$0.03087	$0.02929	$0.02984	$1.08M	—	-2.58%
06/30/2026	$0.03248	$0.03267	$0.02996	$0.03063	$1.42M	—	-5.70%
06/29/2026	$0.02998	$0.03271	$0.02945	$0.03248	$1.95M	—	+8.34%
06/28/2026	$0.03037	$0.03290	$0.02929	$0.03002	$1.85M	—	-1.15%
06/27/2026	$0.02908	$0.03151	$0.02847	$0.03041	$1.56M	—	+4.57%
06/26/2026	$0.03002	$0.03042	$0.02784	$0.02907	$2.37M	—	-3.16%
06/25/2026	$0.03102	$0.03202	$0.02752	$0.03001	$2.31M	—	-3.26%
06/24/2026	$0.03299	$0.03335	$0.02876	$0.03103	$2.63M	—	-5.94%
06/23/2026	$0.03404	$0.03531	$0.03178	$0.03299	$2.15M	—	-3.08%
06/22/2026	$0.03409	$0.03690	$0.03365	$0.03404	$3.14M	—	-0.15%
06/21/2026	$0.03520	$0.03881	$0.03368	$0.03411	$7.13M	—	-3.10%
06/20/2026	$0.03426	$0.03637	$0.03215	$0.03523	$4.19M	—	+2.83%
06/19/2026	$0.03641	$0.03937	$0.03342	$0.03424	$5.25M	—	-5.96%
06/18/2026	$0.03412	$0.03788	$0.03382	$0.03641	$4.66M	—	+6.71%
06/17/2026	$0.03579	$0.03707	$0.03317	$0.03411	$4.21M	—	-4.69%
06/16/2026	$0.03671	$0.03831	$0.03511	$0.03578	$9.33M	—	-2.53%
06/15/2026	$0.03709	$0.04438	$0.03634	$0.03672	$21.00M	—	-1.00%
06/14/2026	$0.03373	$0.03775	$0.03276	$0.03710	$10.57M	—	+9.99%
06/13/2026	$0.03070	$0.03471	$0.03060	$0.03373	$4.85M	—	+9.87%
06/12/2026	$0.03197	$0.03354	$0.03035	$0.03071	$2.56M	—	-3.94%
06/11/2026	$0.03045	$0.03256	$0.03044	$0.03196	$5.56M	—	+4.96%
06/10/2026	$0.03726	$0.03767	$0.03030	$0.03044	$6.95M	—	-18.30%
06/09/2026	$0.03331	$0.03874	$0.03120	$0.03725	$12.27M	—	+11.83%
06/08/2026	$0.03128	$0.03500	$0.03010	$0.03332	$3.26M	—	+6.52%
06/07/2026	$0.03051	$0.03219	$0.02965	$0.03129	$2.60M	—	+2.56%
06/06/2026	$0.03183	$0.03239	$0.02907	$0.03051	$3.10M	—	-4.15%
06/05/2026	$0.03540	$0.03650	$0.03048	$0.03183	$4.16M	—	-10.08%
06/04/2026	$0.03809	$0.03863	$0.03317	$0.03541	$4.83M	—	-7.04%
06/03/2026	$0.04019	$0.04211	$0.03751	$0.03810	$6.50M	—	-5.20%
06/02/2026	$0.03918	$0.04563	$0.03829	$0.04016	$17.34M	—	+2.50%
06/01/2026	$0.03880	$0.03963	$0.03649	$0.03917	$3.79M	—	+0.95%
05/31/2026	$0.03891	$0.04104	$0.03751	$0.03879	$3.69M	—	-0.31%
05/30/2026	$0.03929	$0.03990	$0.03809	$0.03892	$1.96M	—	-0.94%
05/29/2026	$0.03977	$0.04097	$0.03798	$0.03931	$3.35M	—	-1.16%
05/28/2026	$0.04151	$0.04252	$0.03887	$0.03977	$4.32M	—	-4.19%
05/27/2026	$0.04249	$0.04464	$0.04110	$0.04151	$3.98M	—	-2.31%
05/26/2026	$0.04600	$0.04603	$0.04221	$0.04249	$5.86M	—	-7.63%
05/25/2026	$0.04839	$0.05062	$0.04569	$0.04602	$6.37M	—	-4.90%
05/24/2026	$0.04804	$0.05122	$0.04703	$0.04839	$4.34M	—	+0.73%
05/23/2026	$0.04708	$0.04927	$0.04528	$0.04802	$5.04M	—	+2.00%
05/22/2026	$0.04807	$0.04986	$0.04664	$0.04709	$5.03M	—	-2.04%
05/21/2026	$0.05022	$0.05190	$0.04776	$0.04806	$4.81M	—	-4.30%
05/20/2026	$0.04697	$0.05497	$0.04666	$0.05022	$11.03M	—	+6.92%
05/19/2026	$0.05073	$0.05086	$0.04616	$0.04697	$4.89M	—	-7.41%
05/18/2026	$0.05169	$0.05255	$0.04870	$0.05072	$6.11M	—	-1.88%
05/17/2026	$0.05447	$0.05514	$0.05040	$0.05172	$6.32M	—	-5.05%
05/16/2026	$0.05722	$0.05935	$0.05281	$0.05448	$7.27M	—	-4.79%
05/15/2026	$0.06070	$0.06157	$0.05684	$0.05721	$11.27M	—	-5.75%
05/14/2026	$0.05875	$0.06180	$0.05668	$0.06070	$12.90M	—	+3.32%
05/13/2026	$0.06482	$0.06967	$0.05786	$0.05876	$1.10B	—	-9.35%
05/12/2026	$0.06112	$0.06814	$0.05981	$0.06482	$389.02M	—	+6.05%
05/11/2026	$0.06386	$0.06530	$0.05967	$0.06113	$211.36M	—	-4.27%
05/10/2026	$0.06583	$0.06752	$0.06142	$0.06386	$217.57M	—	-2.99%
05/09/2026	$0.07247	$0.07261	$0.06519	$0.06582	$182.48M	—	-9.18%
05/08/2026	$0.05647	$0.07584	$0.05583	$0.07246	$149.23M	—	+28.32%
05/07/2026	$0.05489	$0.05815	$0.05175	$0.05647	$41.38M	—	+2.88%
05/06/2026	$0.05680	$0.05681	$0.05337	$0.05488	$32.26M	—	-3.38%
05/05/2026	$0.06002	$0.06094	$0.05651	$0.05680	$28.58M	—	-5.36%
05/04/2026	$0.05953	$0.06145	$0.05784	$0.06002	$70.16M	—	+0.82%
05/03/2026	$0.06134	$0.06186	$0.05768	$0.05953	$66.83M	—	-2.95%
05/02/2026	$0.06443	$0.06908	$0.06000	$0.06135	$49.44M	—	-4.78%
05/01/2026	$0.06371	$0.06515	$0.06144	$0.06444	$161.15M	—	+1.15%
04/30/2026	$0.06374	$0.06839	$0.06219	$0.06373	$300.57M	—	-0.02%
04/29/2026	$0.06895	$0.07013	$0.06165	$0.06374	$244.74M	—	-7.56%
04/28/2026	$0.07472	$0.07953	$0.06848	$0.06894	$211.09M	—	-7.74%
04/27/2026	$0.07295	$0.08637	$0.07057	$0.07472	$298.72M	—	+2.43%
04/26/2026	$0.07304	$0.07994	$0.06590	$0.07296	$167.97M	—	-0.11%
04/25/2026	$0.08476	$0.08626	$0.06874	$0.07304	$50.13M	—	-13.83%
04/24/2026	$0.1038	$0.1059	$0.08301	$0.08477	$77.38M	—	-18.36%
04/23/2026	$0.1128	$0.1407	$0.08971	$0.1038	$246.38M	—	-7.98%
04/22/2026	$0.06134	$0.1218	$0.05456	$0.1128	$348.18M	—	+83.96%
04/21/2026	$0.01200	$0.06899	$0.01200	$0.06132	$40.99M	—	+411.00%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

USD.AI (CHIP) price history

Monthly returns CHIP

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News