Identifier on Kucoin: CHMB-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-08 |
0.0583 USDT |
20,551,134.3606 |
0.0603 USDT |
0.0502 USDT |
0.0612 USDT |
0.0514 USDT |
| 2022-02-07 |
0.0604 USDT |
17,427,583.9708 |
0.0600 USDT |
0.0600 USDT |
0.0633 USDT |
0.0603 USDT |
| 2022-02-06 |
0.0602 USDT |
16,510,897.8255 |
0.0606 USDT |
0.0600 USDT |
0.0615 USDT |
0.0601 USDT |
| 2022-02-05 |
0.0627 USDT |
14,360,177.3790 |
0.0656 USDT |
0.0601 USDT |
0.0680 USDT |
0.0618 USDT |
| 2022-02-04 |
0.0604 USDT |
27,499,356.0757 |
0.0609 USDT |
0.0600 USDT |
0.0620 USDT |
0.0616 USDT |
| 2022-02-03 |
0.0603 USDT |
18,388,278.5467 |
0.0601 USDT |
0.0600 USDT |
0.0611 USDT |
0.0603 USDT |
| 2022-02-02 |
0.0604 USDT |
16,360,309.4968 |
0.0602 USDT |
0.0600 USDT |
0.0615 USDT |
0.0607 USDT |
| 2022-02-01 |
0.0604 USDT |
20,491,975.5158 |
0.0603 USDT |
0.0600 USDT |
0.0616 USDT |
0.0603 USDT |
| 2022-01-31 |
0.0605 USDT |
21,483,711.9949 |
0.0608 USDT |
0.0601 USDT |
0.0621 USDT |
0.0606 USDT |
| 2022-01-30 |
0.0608 USDT |
13,808,329.3051 |
0.0606 USDT |
0.0604 USDT |
0.0624 USDT |
0.0606 USDT |
| 2022-01-29 |
0.0616 USDT |
23,092,177.5441 |
0.0622 USDT |
0.0604 USDT |
0.0625 USDT |
0.0612 USDT |
| 2022-01-28 |
0.0615 USDT |
23,722,606.8836 |
0.0605 USDT |
0.0600 USDT |
0.0630 USDT |
0.0622 USDT |
| 2022-01-27 |
0.0617 USDT |
24,949,404.5223 |
0.0619 USDT |
0.0600 USDT |
0.0638 USDT |
0.0606 USDT |
| 2022-01-26 |
0.0635 USDT |
20,837,059.1583 |
0.0629 USDT |
0.0610 USDT |
0.0662 USDT |
0.0635 USDT |
| 2022-01-25 |
0.0625 USDT |
19,944,185.7281 |
0.0634 USDT |
0.0602 USDT |
0.0640 USDT |
0.0631 USDT |
| 2022-01-24 |
0.0646 USDT |
16,103,946.2228 |
0.0653 USDT |
0.0600 USDT |
0.0676 USDT |
0.0625 USDT |
| 2022-01-23 |
0.0670 USDT |
22,480,698.8507 |
0.0629 USDT |
0.0629 USDT |
0.0713 USDT |
0.0643 USDT |
| 2022-01-22 |
0.0685 USDT |
12,818,480.5261 |
0.0728 USDT |
0.0623 USDT |
0.0730 USDT |
0.0650 USDT |
| 2022-01-21 |
0.0800 USDT |
17,645,046.9139 |
0.0836 USDT |
0.0750 USDT |
0.0907 USDT |
0.0758 USDT |
| 2022-01-20 |
0.0883 USDT |
14,661,792.3583 |
0.0905 USDT |
0.0850 USDT |
0.0931 USDT |
0.0853 USDT |
| 2022-01-19 |
0.0921 USDT |
19,152,924.1755 |
0.0943 USDT |
0.0880 USDT |
0.0990 USDT |
0.0890 USDT |
| 2022-01-18 |
0.0877 USDT |
15,335,901.3689 |
0.0870 USDT |
0.0850 USDT |
0.0949 USDT |
0.0944 USDT |
| 2022-01-17 |
0.0945 USDT |
20,584,013.1673 |
0.0911 USDT |
0.0860 USDT |
0.1056 USDT |
0.0873 USDT |
| 2022-01-16 |
0.0940 USDT |
16,808,966.3414 |
0.1013 USDT |
0.0859 USDT |
0.1022 USDT |
0.0890 USDT |
| 2022-01-15 |
0.1153 USDT |
41,507,116.8524 |
0.0986 USDT |
0.0950 USDT |
0.1368 USDT |
0.0984 USDT |
| 2022-01-14 |
0.0866 USDT |
44,114,973.7096 |
0.0711 USDT |
0.0708 USDT |
0.0953 USDT |
0.0953 USDT |
| 2022-01-13 |
0.0680 USDT |
33,584,121.5005 |
0.0613 USDT |
0.0613 USDT |
0.0772 USDT |
0.0711 USDT |
| 2022-01-12 |
0.0614 USDT |
26,907,537.0280 |
0.0618 USDT |
0.0600 USDT |
0.0626 USDT |
0.0610 USDT |
| 2022-01-11 |
0.0609 USDT |
28,108,126.2370 |
0.0609 USDT |
0.0600 USDT |
0.0628 USDT |
0.0619 USDT |
| 2022-01-10 |
0.0659 USDT |
21,812,372.5220 |
0.0683 USDT |
0.0610 USDT |
0.0698 USDT |
0.0618 USDT |
| 2022-01-09 |
0.0689 USDT |
22,917,146.1100 |
0.0662 USDT |
0.0660 USDT |
0.0728 USDT |
0.0680 USDT |