Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: CHMB-USDT
Date Price Volume Open Low High Close
2022-03-30 0.0112 USDT 219,403,376.9962 0.0117 USDT 0.0103 USDT 0.0121 USDT 0.0111 USDT
2022-03-29 0.0122 USDT 137,019,490.8326 0.0129 USDT 0.0110 USDT 0.0129 USDT 0.0115 USDT
2022-03-28 0.0122 USDT 189,951,101.7262 0.0117 USDT 0.0113 USDT 0.0137 USDT 0.0128 USDT
2022-03-27 0.0113 USDT 184,964,161.1701 0.0114 USDT 0.0107 USDT 0.0124 USDT 0.0121 USDT
2022-03-26 0.0115 USDT 275,567,122.8746 0.0105 USDT 0.0104 USDT 0.0128 USDT 0.0117 USDT
2022-03-25 0.0108 USDT 152,542,827.5981 0.0111 USDT 0.0104 USDT 0.0116 USDT 0.0104 USDT
2022-03-24 0.0109 USDT 172,313,694.7017 0.0103 USDT 0.0103 USDT 0.0118 USDT 0.0111 USDT
2022-03-23 0.0112 USDT 180,065,514.7284 0.0100 USDT 0.0099 USDT 0.0123 USDT 0.0106 USDT
2022-03-22 0.0105 USDT 148,752,773.4783 0.0111 USDT 0.0099 USDT 0.0112 USDT 0.0103 USDT
2022-03-21 0.0116 USDT 143,336,180.1806 0.0118 USDT 0.0110 USDT 0.0137 USDT 0.0111 USDT
2022-03-20 0.0108 USDT 149,729,670.2219 0.0102 USDT 0.0097 USDT 0.0132 USDT 0.0116 USDT
2022-03-19 0.0107 USDT 106,886,641.2469 0.0100 USDT 0.0100 USDT 0.0115 USDT 0.0102 USDT
2022-03-18 0.0106 USDT 90,552,613.7835 0.0110 USDT 0.0100 USDT 0.0113 USDT 0.0102 USDT
2022-03-17 0.0113 USDT 126,552,929.9400 0.0111 USDT 0.0108 USDT 0.0125 USDT 0.0111 USDT
2022-03-16 0.0104 USDT 104,855,520.5363 0.0106 USDT 0.0100 USDT 0.0114 USDT 0.0111 USDT
2022-03-15 0.0105 USDT 170,538,221.5047 0.0106 USDT 0.0091 USDT 0.0137 USDT 0.0130 USDT
2022-03-14 0.0106 USDT 137,379,107.2859 0.0104 USDT 0.0100 USDT 0.0123 USDT 0.0112 USDT
2022-03-13 0.0111 USDT 189,545,246.5794 0.0103 USDT 0.0100 USDT 0.0146 USDT 0.0104 USDT
2022-03-12 0.0101 USDT 158,867,766.3434 0.0103 USDT 0.0100 USDT 0.0104 USDT 0.0101 USDT
2022-03-11 0.0107 USDT 110,296,283.8964 0.0122 USDT 0.0100 USDT 0.0123 USDT 0.0104 USDT
2022-03-10 0.0125 USDT 122,148,114.6718 0.0141 USDT 0.0117 USDT 0.0144 USDT 0.0122 USDT
2022-03-09 0.0135 USDT 125,292,357.3986 0.0124 USDT 0.0120 USDT 0.0171 USDT 0.0143 USDT
2022-03-08 0.0130 USDT 110,079,902.4701 0.0137 USDT 0.0120 USDT 0.0141 USDT 0.0124 USDT
2022-03-07 0.0147 USDT 93,439,970.4067 0.0157 USDT 0.0138 USDT 0.0160 USDT 0.0139 USDT
2022-03-06 0.0168 USDT 83,775,201.9728 0.0176 USDT 0.0156 USDT 0.0181 USDT 0.0156 USDT
2022-03-05 0.0180 USDT 77,833,602.9203 0.0188 USDT 0.0169 USDT 0.0191 USDT 0.0175 USDT
2022-03-04 0.0198 USDT 56,688,547.9558 0.0207 USDT 0.0190 USDT 0.0209 USDT 0.0192 USDT
2022-03-03 0.0207 USDT 70,384,320.7400 0.0213 USDT 0.0190 USDT 0.0221 USDT 0.0203 USDT
2022-03-02 0.0217 USDT 77,806,397.1814 0.0230 USDT 0.0208 USDT 0.0239 USDT 0.0215 USDT
2022-03-01 0.0243 USDT 68,484,296.4986 0.0255 USDT 0.0226 USDT 0.0260 USDT 0.0229 USDT
2022-02-28 0.0243 USDT 83,383,222.0776 0.0229 USDT 0.0220 USDT 0.0276 USDT 0.0261 USDT
2022-02-27 0.0269 USDT 85,836,239.9427 0.0312 USDT 0.0212 USDT 0.0319 USDT 0.0233 USDT
2022-02-26 0.0250 USDT 81,480,938.1937 0.0207 USDT 0.0195 USDT 0.0312 USDT 0.0272 USDT
2022-02-25 0.0203 USDT 91,882,467.0396 0.0197 USDT 0.0196 USDT 0.0215 USDT 0.0200 USDT
2022-02-24 0.0200 USDT 45,166,871.9657 0.0207 USDT 0.0185 USDT 0.0209 USDT 0.0194 USDT
2022-02-23 0.0216 USDT 90,066,588.7056 0.0207 USDT 0.0202 USDT 0.0229 USDT 0.0211 USDT
2022-02-22 0.0215 USDT 79,699,370.8949 0.0220 USDT 0.0203 USDT 0.0236 USDT 0.0206 USDT
2022-02-21 0.0245 USDT 73,818,438.5188 0.0246 USDT 0.0217 USDT 0.0271 USDT 0.0223 USDT
2022-02-20 0.0237 USDT 86,588,106.5424 0.0254 USDT 0.0217 USDT 0.0277 USDT 0.0238 USDT
2022-02-19 0.0273 USDT 83,256,297.4229 0.0305 USDT 0.0251 USDT 0.0305 USDT 0.0259 USDT
2022-02-18 0.0261 USDT 63,399,579.2724 0.0265 USDT 0.0250 USDT 0.0270 USDT 0.0255 USDT
2022-02-17 0.0297 USDT 37,878,307.0698 0.0314 USDT 0.0265 USDT 0.0316 USDT 0.0266 USDT
2022-02-16 0.0314 USDT 38,374,072.5263 0.0312 USDT 0.0300 USDT 0.0335 USDT 0.0317 USDT
2022-02-15 0.0330 USDT 44,052,299.0121 0.0373 USDT 0.0300 USDT 0.0374 USDT 0.0311 USDT
2022-02-14 0.0359 USDT 48,588,281.3878 0.0352 USDT 0.0330 USDT 0.0480 USDT 0.0387 USDT
2022-02-13 0.0360 USDT 51,807,723.6381 0.0393 USDT 0.0336 USDT 0.0397 USDT 0.0347 USDT
2022-02-12 0.0413 USDT 44,110,352.1010 0.0455 USDT 0.0400 USDT 0.0455 USDT 0.0403 USDT
2022-02-11 0.0509 USDT 31,607,724.8408 0.0511 USDT 0.0500 USDT 0.0540 USDT 0.0501 USDT
2022-02-10 0.0535 USDT 36,568,178.3675 0.0548 USDT 0.0507 USDT 0.0565 USDT 0.0511 USDT
2022-02-09 0.0530 USDT 34,457,972.2448 0.0506 USDT 0.0500 USDT 0.0566 USDT 0.0554 USDT