Identifier on Kucoin: CHR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-21 |
0.2196 USDT |
849,894.1917 |
0.2110 USDT |
0.2065 USDT |
0.2310 USDT |
0.2253 USDT |
| 2022-05-20 |
0.2174 USDT |
1,204,198.6390 |
0.2206 USDT |
0.2020 USDT |
0.2260 USDT |
0.2092 USDT |
| 2022-05-19 |
0.2097 USDT |
1,686,446.4061 |
0.2000 USDT |
0.1911 USDT |
0.2265 USDT |
0.2109 USDT |
| 2022-05-18 |
0.2197 USDT |
1,189,354.4852 |
0.2323 USDT |
0.2059 USDT |
0.2374 USDT |
0.2115 USDT |
| 2022-05-17 |
0.2307 USDT |
1,717,853.2271 |
0.2199 USDT |
0.2199 USDT |
0.2388 USDT |
0.2229 USDT |
| 2022-05-16 |
0.2285 USDT |
2,133,991.5895 |
0.2521 USDT |
0.2130 USDT |
0.2521 USDT |
0.2220 USDT |
| 2022-05-15 |
0.2301 USDT |
1,204,953.5441 |
0.2229 USDT |
0.2114 USDT |
0.2437 USDT |
0.2363 USDT |
| 2022-05-14 |
0.2176 USDT |
1,576,632.8618 |
0.2122 USDT |
0.1968 USDT |
0.2448 USDT |
0.2144 USDT |
| 2022-05-13 |
0.2300 USDT |
3,004,297.9780 |
0.1935 USDT |
0.1915 USDT |
0.2701 USDT |
0.2270 USDT |
| 2022-05-12 |
0.1775 USDT |
7,575,029.5839 |
0.1813 USDT |
0.1398 USDT |
0.2179 USDT |
0.1898 USDT |
| 2022-05-11 |
0.2060 USDT |
8,201,489.7646 |
0.2719 USDT |
0.1652 USDT |
0.2799 USDT |
0.1771 USDT |
| 2022-05-10 |
0.2723 USDT |
1,782,261.8431 |
0.2522 USDT |
0.2447 USDT |
0.2963 USDT |
0.2728 USDT |
| 2022-05-09 |
0.2855 USDT |
1,495,294.2454 |
0.3103 USDT |
0.2578 USDT |
0.3197 USDT |
0.2760 USDT |
| 2022-05-08 |
0.3088 USDT |
927,164.7269 |
0.3081 USDT |
0.2991 USDT |
0.3216 USDT |
0.3088 USDT |
| 2022-05-07 |
0.3255 USDT |
671,853.1902 |
0.3344 USDT |
0.3171 USDT |
0.3384 USDT |
0.3258 USDT |
| 2022-05-06 |
0.3324 USDT |
1,531,475.5879 |
0.3446 USDT |
0.3213 USDT |
0.3508 USDT |
0.3333 USDT |
| 2022-05-05 |
0.3583 USDT |
1,929,009.8634 |
0.3845 USDT |
0.3319 USDT |
0.3938 USDT |
0.3437 USDT |
| 2022-05-04 |
0.3635 USDT |
1,949,978.2957 |
0.3459 USDT |
0.3431 USDT |
0.3889 USDT |
0.3839 USDT |
| 2022-05-03 |
0.3523 USDT |
687,666.5274 |
0.3452 USDT |
0.3407 USDT |
0.3647 USDT |
0.3443 USDT |
| 2022-05-02 |
0.3444 USDT |
698,769.5017 |
0.3561 USDT |
0.3310 USDT |
0.3618 USDT |
0.3321 USDT |
| 2022-05-01 |
0.3429 USDT |
1,453,230.6720 |
0.3337 USDT |
0.3227 USDT |
0.3626 USDT |
0.3460 USDT |
| 2022-04-30 |
0.3744 USDT |
1,384,166.9196 |
0.3827 USDT |
0.3587 USDT |
0.3893 USDT |
0.3700 USDT |
| 2022-04-29 |
0.4259 USDT |
5,978,569.3159 |
0.4134 USDT |
0.3757 USDT |
0.4673 USDT |
0.3843 USDT |
| 2022-04-28 |
0.4243 USDT |
5,281,821.5069 |
0.3852 USDT |
0.3813 USDT |
0.4490 USDT |
0.4199 USDT |
| 2022-04-27 |
0.3802 USDT |
425,614.8900 |
0.3666 USDT |
0.3640 USDT |
0.3891 USDT |
0.3825 USDT |
| 2022-04-26 |
0.4006 USDT |
1,525,403.2234 |
0.4106 USDT |
0.3808 USDT |
0.4211 USDT |
0.3850 USDT |
| 2022-04-25 |
0.3995 USDT |
2,007,747.6579 |
0.4280 USDT |
0.3769 USDT |
0.4315 USDT |
0.4029 USDT |
| 2022-04-24 |
0.4174 USDT |
1,193,720.8824 |
0.4112 USDT |
0.4062 USDT |
0.4262 USDT |
0.4155 USDT |
| 2022-04-23 |
0.4117 USDT |
725,847.6178 |
0.4147 USDT |
0.4022 USDT |
0.4197 USDT |
0.4151 USDT |
| 2022-04-22 |
0.4171 USDT |
923,612.9739 |
0.4110 USDT |
0.4086 USDT |
0.4299 USDT |
0.4150 USDT |
| 2022-04-21 |
0.4359 USDT |
2,483,073.9835 |
0.4284 USDT |
0.4130 USDT |
0.4586 USDT |
0.4171 USDT |
| 2022-04-20 |
0.4373 USDT |
1,300,924.5988 |
0.4398 USDT |
0.4192 USDT |
0.4500 USDT |
0.4267 USDT |
| 2022-04-19 |
0.4261 USDT |
997,172.7061 |
0.4193 USDT |
0.4140 USDT |
0.4380 USDT |
0.4281 USDT |
| 2022-04-18 |
0.3978 USDT |
1,125,684.6830 |
0.3997 USDT |
0.3812 USDT |
0.4174 USDT |
0.4155 USDT |
| 2022-04-17 |
0.4214 USDT |
672,001.1267 |
0.4238 USDT |
0.4012 USDT |
0.4315 USDT |
0.4015 USDT |
| 2022-04-16 |
0.4241 USDT |
374,222.5402 |
0.4282 USDT |
0.4140 USDT |
0.4325 USDT |
0.4190 USDT |
| 2022-04-15 |
0.4194 USDT |
839,291.9946 |
0.4209 USDT |
0.4095 USDT |
0.4298 USDT |
0.4201 USDT |
| 2022-04-14 |
0.4364 USDT |
942,341.5158 |
0.4417 USDT |
0.4137 USDT |
0.4535 USDT |
0.4211 USDT |
| 2022-04-13 |
0.4294 USDT |
1,559,930.1347 |
0.4250 USDT |
0.4148 USDT |
0.4496 USDT |
0.4390 USDT |
| 2022-04-12 |
0.4269 USDT |
1,815,834.3465 |
0.4102 USDT |
0.4026 USDT |
0.4442 USDT |
0.4236 USDT |
| 2022-04-11 |
0.4340 USDT |
3,560,659.8240 |
0.4752 USDT |
0.4023 USDT |
0.4771 USDT |
0.4087 USDT |
| 2022-04-10 |
0.4963 USDT |
1,340,239.1480 |
0.5098 USDT |
0.4835 USDT |
0.5132 USDT |
0.4975 USDT |
| 2022-04-09 |
0.5000 USDT |
1,658,966.2517 |
0.4898 USDT |
0.4892 USDT |
0.5125 USDT |
0.5042 USDT |
| 2022-04-08 |
0.5087 USDT |
2,140,131.2075 |
0.5175 USDT |
0.4821 USDT |
0.5275 USDT |
0.5067 USDT |
| 2022-04-07 |
0.5080 USDT |
2,731,629.2727 |
0.4942 USDT |
0.4867 USDT |
0.5245 USDT |
0.5146 USDT |
| 2022-04-06 |
0.5418 USDT |
3,823,817.4984 |
0.5807 USDT |
0.5010 USDT |
0.5807 USDT |
0.5188 USDT |
| 2022-04-05 |
0.6098 USDT |
3,163,103.3343 |
0.6444 USDT |
0.5752 USDT |
0.6479 USDT |
0.5784 USDT |
| 2022-04-04 |
0.6184 USDT |
5,750,857.5659 |
0.6129 USDT |
0.5827 USDT |
0.6460 USDT |
0.6289 USDT |
| 2022-04-03 |
0.6161 USDT |
4,103,694.5795 |
0.5874 USDT |
0.5744 USDT |
0.6614 USDT |
0.6054 USDT |
| 2022-04-02 |
0.6270 USDT |
8,221,146.1310 |
0.5498 USDT |
0.5428 USDT |
0.6833 USDT |
0.6098 USDT |