Identifier on Huobi: chrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-22 |
0.3285 USDT |
340,261.7223 CHR |
0.3178 USDT |
0.3166 USDT |
0.3207 USDT |
0.3357 USDT |
| 2024-04-21 |
0.3210 USDT |
251,954.0500 CHR |
0.3276 USDT |
0.3092 USDT |
0.3152 USDT |
0.3147 USDT |
| 2024-04-20 |
0.3155 USDT |
337,859.1050 CHR |
0.3063 USDT |
0.3020 USDT |
0.3092 USDT |
0.3265 USDT |
| 2024-04-19 |
0.3060 USDT |
472,441.1900 CHR |
0.3008 USDT |
0.2734 USDT |
0.2946 USDT |
0.3036 USDT |
| 2024-04-18 |
0.3005 USDT |
333,395.8675 CHR |
0.3014 USDT |
0.2902 USDT |
0.2975 USDT |
0.3003 USDT |
| 2024-04-17 |
0.3006 USDT |
334,709.8900 CHR |
0.3057 USDT |
0.2850 USDT |
0.2954 USDT |
0.3029 USDT |
| 2024-04-16 |
0.3069 USDT |
457,091.6700 CHR |
0.3148 USDT |
0.2923 USDT |
0.3021 USDT |
0.3075 USDT |
| 2024-04-15 |
0.3351 USDT |
348,458.0896 CHR |
0.3392 USDT |
0.3035 USDT |
0.3200 USDT |
0.3126 USDT |
| 2024-04-14 |
0.3261 USDT |
451,583.4841 CHR |
0.3247 USDT |
0.3054 USDT |
0.3222 USDT |
0.3262 USDT |
| 2024-04-13 |
0.3288 USDT |
479,530.0601 CHR |
0.3336 USDT |
0.2660 USDT |
0.2908 USDT |
0.2820 USDT |
| 2024-04-12 |
0.3732 USDT |
337,721.7306 CHR |
0.3916 USDT |
0.3049 USDT |
0.3408 USDT |
0.3333 USDT |
| 2024-04-11 |
0.3976 USDT |
188,320.2552 CHR |
0.3941 USDT |
0.3878 USDT |
0.3970 USDT |
0.3926 USDT |
| 2024-04-10 |
0.3900 USDT |
333,922.2855 CHR |
0.3988 USDT |
0.3641 USDT |
0.3785 USDT |
0.3968 USDT |
| 2024-04-09 |
0.4365 USDT |
278,106.1875 CHR |
0.4657 USDT |
0.4042 USDT |
0.4129 USDT |
0.4075 USDT |
| 2024-04-08 |
0.4538 USDT |
254,115.4132 CHR |
0.4467 USDT |
0.4326 USDT |
0.4405 USDT |
0.4743 USDT |
| 2024-04-07 |
0.4389 USDT |
221,766.4103 CHR |
0.4182 USDT |
0.4157 USDT |
0.4224 USDT |
0.4515 USDT |
| 2024-04-06 |
0.4163 USDT |
196,063.5088 CHR |
0.4126 USDT |
0.4027 USDT |
0.4154 USDT |
0.4157 USDT |
| 2024-04-05 |
0.3953 USDT |
272,073.8422 CHR |
0.4078 USDT |
0.3799 USDT |
0.3900 USDT |
0.4029 USDT |
| 2024-04-04 |
0.4058 USDT |
294,992.1454 CHR |
0.3947 USDT |
0.3890 USDT |
0.3971 USDT |
0.4030 USDT |
| 2024-04-03 |
0.3992 USDT |
352,696.5191 CHR |
0.3937 USDT |
0.3778 USDT |
0.3926 USDT |
0.3951 USDT |
| 2024-04-02 |
0.3888 USDT |
386,935.6226 CHR |
0.4086 USDT |
0.3725 USDT |
0.3816 USDT |
0.3878 USDT |
| 2024-04-01 |
0.4196 USDT |
249,828.2141 CHR |
0.4432 USDT |
0.3975 USDT |
0.4057 USDT |
0.4055 USDT |
| 2024-03-31 |
0.4419 USDT |
167,433.7864 CHR |
0.4382 USDT |
0.4354 USDT |
0.4413 USDT |
0.4419 USDT |
| 2024-03-30 |
0.4549 USDT |
226,114.3444 CHR |
0.4603 USDT |
0.4426 USDT |
0.4510 USDT |
0.4430 USDT |
| 2024-03-29 |
0.4688 USDT |
217,683.1128 CHR |
0.4775 USDT |
0.4547 USDT |
0.4661 USDT |
0.4666 USDT |
| 2024-03-28 |
0.4733 USDT |
302,572.2200 CHR |
0.4705 USDT |
0.4550 USDT |
0.4653 USDT |
0.4734 USDT |
| 2024-03-27 |
0.4805 USDT |
333,598.7202 CHR |
0.4718 USDT |
0.4644 USDT |
0.4719 USDT |
0.4734 USDT |
| 2024-03-26 |
0.4917 USDT |
305,611.4020 CHR |
0.4902 USDT |
0.4586 USDT |
0.4746 USDT |
0.4739 USDT |
| 2024-03-25 |
0.5058 USDT |
538,863.8840 CHR |
0.4438 USDT |
0.4408 USDT |
0.4471 USDT |
0.4965 USDT |
| 2024-03-24 |
0.4346 USDT |
190,573.2617 CHR |
0.4286 USDT |
0.4266 USDT |
0.4331 USDT |
0.4337 USDT |
| 2024-03-23 |
0.4213 USDT |
329,508.9815 CHR |
0.4095 USDT |
0.3964 USDT |
0.4102 USDT |
0.4319 USDT |
| 2024-03-22 |
0.4139 USDT |
289,161.7063 CHR |
0.4100 USDT |
0.3991 USDT |
0.4089 USDT |
0.4143 USDT |
| 2024-03-21 |
0.3948 USDT |
460,469.9194 CHR |
0.3763 USDT |
0.3620 USDT |
0.3755 USDT |
0.4082 USDT |
| 2024-03-20 |
0.3452 USDT |
570,892.1371 CHR |
0.3284 USDT |
0.3128 USDT |
0.3313 USDT |
0.3766 USDT |
| 2024-03-19 |
0.3334 USDT |
637,498.8958 CHR |
0.3606 USDT |
0.3086 USDT |
0.3262 USDT |
0.3261 USDT |
| 2024-03-18 |
0.3716 USDT |
356,457.3909 CHR |
0.3803 USDT |
0.3519 USDT |
0.3621 USDT |
0.3595 USDT |
| 2024-03-17 |
0.3712 USDT |
474,996.8393 CHR |
0.3622 USDT |
0.3446 USDT |
0.3588 USDT |
0.3794 USDT |
| 2024-03-16 |
0.3979 USDT |
371,302.4529 CHR |
0.4071 USDT |
0.3566 USDT |
0.3787 USDT |
0.3669 USDT |
| 2024-03-15 |
0.3938 USDT |
618,900.8881 CHR |
0.4182 USDT |
0.3652 USDT |
0.3883 USDT |
0.3974 USDT |
| 2024-03-14 |
0.4323 USDT |
369,870.9947 CHR |
0.4507 USDT |
0.4083 USDT |
0.4236 USDT |
0.4201 USDT |
| 2024-03-13 |
0.4528 USDT |
427,967.7942 CHR |
0.4445 USDT |
0.4368 USDT |
0.4474 USDT |
0.4519 USDT |
| 2024-03-12 |
0.4210 USDT |
487,547.6266 CHR |
0.4231 USDT |
0.3930 USDT |
0.4132 USDT |
0.4340 USDT |
| 2024-03-11 |
0.4260 USDT |
325,848.1138 CHR |
0.4173 USDT |
0.3995 USDT |
0.4131 USDT |
0.4303 USDT |
| 2024-03-10 |
0.4280 USDT |
291,388.6018 CHR |
0.4313 USDT |
0.4121 USDT |
0.4199 USDT |
0.4181 USDT |
| 2024-03-09 |
0.3918 USDT |
438,272.4688 CHR |
0.3604 USDT |
0.3550 USDT |
0.3609 USDT |
0.4318 USDT |
| 2024-03-08 |
0.3555 USDT |
303,774.6254 CHR |
0.3651 USDT |
0.3350 USDT |
0.3556 USDT |
0.3432 USDT |
| 2024-03-07 |
0.3564 USDT |
447,153.7599 CHR |
0.3585 USDT |
0.3484 USDT |
0.3554 USDT |
0.3589 USDT |
| 2024-03-06 |
0.3528 USDT |
645,774.9726 CHR |
0.3435 USDT |
0.3099 USDT |
0.3452 USDT |
0.3596 USDT |
| 2024-03-05 |
0.3760 USDT |
586,696.6479 CHR |
0.3852 USDT |
0.3000 USDT |
0.3352 USDT |
0.3326 USDT |
| 2024-03-04 |
0.3914 USDT |
296,942.4972 CHR |
0.3886 USDT |
0.3836 USDT |
0.3906 USDT |
0.3914 USDT |