Identifier on Kucoin: CHR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.2325 USDT |
43,188.6700 |
0.2352 USDT |
0.2297 USDT |
0.2398 USDT |
0.2398 USDT |
| 2024-12-22 |
0.2409 USDT |
215,605.0700 |
0.2436 USDT |
0.2329 USDT |
0.2496 USDT |
0.2330 USDT |
| 2024-12-21 |
0.2529 USDT |
539,087.3392 |
0.2560 USDT |
0.2428 USDT |
0.2628 USDT |
0.2461 USDT |
| 2024-12-20 |
0.2340 USDT |
1,328,909.5900 |
0.2350 USDT |
0.2100 USDT |
0.2635 USDT |
0.2534 USDT |
| 2024-12-19 |
0.2390 USDT |
842,812.9500 |
0.2491 USDT |
0.2215 USDT |
0.2579 USDT |
0.2363 USDT |
| 2024-12-18 |
0.2642 USDT |
587,573.8024 |
0.2732 USDT |
0.2489 USDT |
0.2754 USDT |
0.2597 USDT |
| 2024-12-17 |
0.2986 USDT |
423,503.4400 |
0.3223 USDT |
0.2792 USDT |
0.3241 USDT |
0.2839 USDT |
| 2024-12-16 |
0.3228 USDT |
305,061.9200 |
0.3290 USDT |
0.3046 USDT |
0.3428 USDT |
0.3257 USDT |
| 2024-12-15 |
0.3146 USDT |
209,025.3000 |
0.3125 USDT |
0.3016 USDT |
0.3272 USDT |
0.3247 USDT |
| 2024-12-14 |
0.3227 USDT |
388,098.5389 |
0.3356 USDT |
0.3071 USDT |
0.3467 USDT |
0.3143 USDT |
| 2024-12-13 |
0.3325 USDT |
394,010.5400 |
0.3340 USDT |
0.3237 USDT |
0.3391 USDT |
0.3292 USDT |
| 2024-12-12 |
0.3346 USDT |
472,540.3900 |
0.3289 USDT |
0.3228 USDT |
0.3470 USDT |
0.3358 USDT |
| 2024-12-11 |
0.3103 USDT |
592,277.6600 |
0.2863 USDT |
0.2735 USDT |
0.3320 USDT |
0.3210 USDT |
| 2024-12-10 |
0.2873 USDT |
633,353.0400 |
0.2775 USDT |
0.2616 USDT |
0.3101 USDT |
0.2618 USDT |
| 2024-12-09 |
0.2972 USDT |
840,328.5200 |
0.3421 USDT |
0.2413 USDT |
0.3424 USDT |
0.2736 USDT |
| 2024-12-08 |
0.3339 USDT |
127,222.7900 |
0.3376 USDT |
0.3255 USDT |
0.3412 USDT |
0.3389 USDT |
| 2024-12-07 |
0.3453 USDT |
316,126.2900 |
0.3365 USDT |
0.3351 USDT |
0.3560 USDT |
0.3437 USDT |
| 2024-12-06 |
0.3346 USDT |
885,103.5700 |
0.3181 USDT |
0.3163 USDT |
0.3491 USDT |
0.3443 USDT |
| 2024-12-05 |
0.3227 USDT |
669,952.0200 |
0.3307 USDT |
0.3000 USDT |
0.3340 USDT |
0.3185 USDT |
| 2024-12-04 |
0.3454 USDT |
543,777.7300 |
0.3453 USDT |
0.3183 USDT |
0.3561 USDT |
0.3263 USDT |
| 2024-12-03 |
0.3444 USDT |
1,017,129.4200 |
0.3097 USDT |
0.3093 USDT |
0.3754 USDT |
0.3505 USDT |
| 2024-12-02 |
0.2903 USDT |
569,302.6300 |
0.2805 USDT |
0.2618 USDT |
0.3201 USDT |
0.3092 USDT |
| 2024-12-01 |
0.2746 USDT |
338,668.5700 |
0.2657 USDT |
0.2601 USDT |
0.2861 USDT |
0.2830 USDT |
| 2024-11-30 |
0.2706 USDT |
387,429.5300 |
0.2642 USDT |
0.2562 USDT |
0.2774 USDT |
0.2712 USDT |
| 2024-11-29 |
0.2600 USDT |
318,729.6200 |
0.2621 USDT |
0.2515 USDT |
0.2674 USDT |
0.2615 USDT |
| 2024-11-28 |
0.2536 USDT |
746,012.6100 |
0.2605 USDT |
0.2483 USDT |
0.2660 USDT |
0.2627 USDT |
| 2024-11-27 |
0.2476 USDT |
264,570.1700 |
0.2379 USDT |
0.2336 USDT |
0.2586 USDT |
0.2586 USDT |
| 2024-11-26 |
0.2403 USDT |
598,222.5600 |
0.2434 USDT |
0.2274 USDT |
0.2575 USDT |
0.2361 USDT |
| 2024-11-25 |
0.2588 USDT |
637,829.1100 |
0.2546 USDT |
0.2418 USDT |
0.2843 USDT |
0.2515 USDT |
| 2024-11-24 |
0.2439 USDT |
1,092,829.3200 |
0.2426 USDT |
0.2260 USDT |
0.2649 USDT |
0.2456 USDT |
| 2024-11-23 |
0.2378 USDT |
1,067,354.8600 |
0.2221 USDT |
0.2177 USDT |
0.2550 USDT |
0.2446 USDT |
| 2024-11-22 |
0.2130 USDT |
288,075.0100 |
0.2162 USDT |
0.2049 USDT |
0.2203 USDT |
0.2167 USDT |
| 2024-11-21 |
0.2142 USDT |
427,436.5400 |
0.2045 USDT |
0.1966 USDT |
0.2222 USDT |
0.2171 USDT |
| 2024-11-20 |
0.2075 USDT |
313,311.8100 |
0.2155 USDT |
0.1978 USDT |
0.2155 USDT |
0.2070 USDT |
| 2024-11-19 |
0.2155 USDT |
306,840.3500 |
0.2147 USDT |
0.2062 USDT |
0.2220 USDT |
0.2126 USDT |
| 2024-11-18 |
0.2087 USDT |
460,678.4500 |
0.1990 USDT |
0.1978 USDT |
0.2170 USDT |
0.2160 USDT |
| 2024-11-17 |
0.2095 USDT |
599,057.1800 |
0.2043 USDT |
0.1947 USDT |
0.2149 USDT |
0.2044 USDT |
| 2024-11-16 |
0.2004 USDT |
766,837.5500 |
0.1911 USDT |
0.1910 USDT |
0.2057 USDT |
0.2009 USDT |
| 2024-11-15 |
0.1836 USDT |
261,125.9200 |
0.1788 USDT |
0.1733 USDT |
0.1923 USDT |
0.1913 USDT |
| 2024-11-14 |
0.1848 USDT |
394,593.2400 |
0.1871 USDT |
0.1760 USDT |
0.1941 USDT |
0.1837 USDT |
| 2024-11-13 |
0.1879 USDT |
429,009.5000 |
0.1969 USDT |
0.1767 USDT |
0.1997 USDT |
0.1840 USDT |
| 2024-11-12 |
0.1931 USDT |
1,040,918.5300 |
0.1990 USDT |
0.1813 USDT |
0.2077 USDT |
0.1915 USDT |
| 2024-11-11 |
0.1912 USDT |
445,676.5400 |
0.1858 USDT |
0.1831 USDT |
0.1970 USDT |
0.1963 USDT |
| 2024-11-10 |
0.1860 USDT |
333,477.3900 |
0.1831 USDT |
0.1803 USDT |
0.1914 USDT |
0.1890 USDT |
| 2024-11-09 |
0.1776 USDT |
614,079.9800 |
0.1727 USDT |
0.1706 USDT |
0.1804 USDT |
0.1794 USDT |
| 2024-11-08 |
0.1722 USDT |
414,546.9800 |
0.1731 USDT |
0.1676 USDT |
0.1750 USDT |
0.1707 USDT |
| 2024-11-07 |
0.1715 USDT |
210,511.2700 |
0.1700 USDT |
0.1670 USDT |
0.1745 USDT |
0.1725 USDT |
| 2024-11-06 |
0.1663 USDT |
437,380.4200 |
0.1534 USDT |
0.1534 USDT |
0.1698 USDT |
0.1671 USDT |
| 2024-11-05 |
0.1511 USDT |
331,430.1300 |
0.1446 USDT |
0.1446 USDT |
0.1547 USDT |
0.1533 USDT |
| 2024-11-04 |
0.1495 USDT |
135,377.1000 |
0.1503 USDT |
0.1435 USDT |
0.1532 USDT |
0.1435 USDT |