Identifier on Kucoin: CHR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-01 |
0.5189 USDT |
2,400,597.3037 |
0.5203 USDT |
0.4966 USDT |
0.5475 USDT |
0.5449 USDT |
| 2022-03-31 |
0.5358 USDT |
3,521,695.2501 |
0.5516 USDT |
0.5004 USDT |
0.5754 USDT |
0.5217 USDT |
| 2022-03-30 |
0.5607 USDT |
3,601,652.5795 |
0.5499 USDT |
0.5249 USDT |
0.5851 USDT |
0.5609 USDT |
| 2022-03-29 |
0.5481 USDT |
4,263,805.2997 |
0.5132 USDT |
0.5084 USDT |
0.5813 USDT |
0.5452 USDT |
| 2022-03-28 |
0.5304 USDT |
2,044,194.3899 |
0.4867 USDT |
0.4827 USDT |
0.5603 USDT |
0.5321 USDT |
| 2022-03-27 |
0.4676 USDT |
959,225.0728 |
0.4592 USDT |
0.4503 USDT |
0.4818 USDT |
0.4815 USDT |
| 2022-03-26 |
0.4590 USDT |
629,881.6902 |
0.4573 USDT |
0.4495 USDT |
0.4652 USDT |
0.4612 USDT |
| 2022-03-25 |
0.4656 USDT |
1,115,144.6406 |
0.4754 USDT |
0.4413 USDT |
0.4837 USDT |
0.4552 USDT |
| 2022-03-24 |
0.4681 USDT |
1,519,504.1933 |
0.4699 USDT |
0.4512 USDT |
0.4898 USDT |
0.4735 USDT |
| 2022-03-23 |
0.4526 USDT |
2,535,180.4498 |
0.4116 USDT |
0.4059 USDT |
0.4814 USDT |
0.4627 USDT |
| 2022-03-22 |
0.4218 USDT |
1,196,373.1322 |
0.4067 USDT |
0.4029 USDT |
0.4364 USDT |
0.4196 USDT |
| 2022-03-21 |
0.4008 USDT |
1,211,352.9934 |
0.4009 USDT |
0.3871 USDT |
0.4154 USDT |
0.4096 USDT |
| 2022-03-20 |
0.4187 USDT |
2,013,389.4157 |
0.4332 USDT |
0.3985 USDT |
0.4372 USDT |
0.4042 USDT |
| 2022-03-19 |
0.4209 USDT |
2,075,691.6017 |
0.4043 USDT |
0.4004 USDT |
0.4394 USDT |
0.4238 USDT |
| 2022-03-18 |
0.3929 USDT |
1,005,112.7274 |
0.3981 USDT |
0.3784 USDT |
0.4063 USDT |
0.3997 USDT |
| 2022-03-17 |
0.4013 USDT |
1,732,360.7886 |
0.3919 USDT |
0.3825 USDT |
0.4161 USDT |
0.3987 USDT |
| 2022-03-16 |
0.3720 USDT |
2,775,314.2497 |
0.3612 USDT |
0.3596 USDT |
0.3883 USDT |
0.3867 USDT |
| 2022-03-15 |
0.3543 USDT |
1,036,824.1515 |
0.3532 USDT |
0.3430 USDT |
0.3660 USDT |
0.3611 USDT |
| 2022-03-14 |
0.3439 USDT |
1,446,899.5501 |
0.3412 USDT |
0.3364 USDT |
0.3529 USDT |
0.3496 USDT |
| 2022-03-13 |
0.3613 USDT |
2,304,255.7575 |
0.3539 USDT |
0.3414 USDT |
0.3794 USDT |
0.3433 USDT |
| 2022-03-12 |
0.3628 USDT |
992,689.5415 |
0.3543 USDT |
0.3539 USDT |
0.3699 USDT |
0.3616 USDT |
| 2022-03-11 |
0.3666 USDT |
1,434,626.9723 |
0.3730 USDT |
0.3550 USDT |
0.3816 USDT |
0.3592 USDT |
| 2022-03-10 |
0.3750 USDT |
1,909,101.9299 |
0.3904 USDT |
0.3580 USDT |
0.3943 USDT |
0.3733 USDT |
| 2022-03-09 |
0.3859 USDT |
1,877,381.5857 |
0.3682 USDT |
0.3657 USDT |
0.3999 USDT |
0.3875 USDT |
| 2022-03-08 |
0.3702 USDT |
1,575,881.8115 |
0.3627 USDT |
0.3590 USDT |
0.3811 USDT |
0.3687 USDT |
| 2022-03-07 |
0.3591 USDT |
2,454,920.5531 |
0.3668 USDT |
0.3434 USDT |
0.3820 USDT |
0.3639 USDT |
| 2022-03-06 |
0.3882 USDT |
1,751,141.7878 |
0.3949 USDT |
0.3670 USDT |
0.4086 USDT |
0.3686 USDT |
| 2022-03-05 |
0.3882 USDT |
1,773,695.3830 |
0.3755 USDT |
0.3602 USDT |
0.4118 USDT |
0.3992 USDT |
| 2022-03-04 |
0.3866 USDT |
1,808,437.9378 |
0.3996 USDT |
0.3667 USDT |
0.4023 USDT |
0.3699 USDT |
| 2022-03-03 |
0.4071 USDT |
1,809,827.5921 |
0.4212 USDT |
0.3885 USDT |
0.4261 USDT |
0.3975 USDT |
| 2022-03-02 |
0.4301 USDT |
2,948,277.9428 |
0.4339 USDT |
0.4129 USDT |
0.4509 USDT |
0.4147 USDT |
| 2022-03-01 |
0.4312 USDT |
2,650,569.9616 |
0.4284 USDT |
0.4161 USDT |
0.4500 USDT |
0.4284 USDT |
| 2022-02-28 |
0.4002 USDT |
1,654,849.0982 |
0.3748 USDT |
0.3678 USDT |
0.4239 USDT |
0.4196 USDT |
| 2022-02-27 |
0.3963 USDT |
1,910,485.1979 |
0.3902 USDT |
0.3681 USDT |
0.4223 USDT |
0.4064 USDT |
| 2022-02-26 |
0.3989 USDT |
1,260,213.2880 |
0.4034 USDT |
0.3846 USDT |
0.4167 USDT |
0.3998 USDT |
| 2022-02-25 |
0.3814 USDT |
935,146.9900 |
0.3694 USDT |
0.3591 USDT |
0.3980 USDT |
0.3952 USDT |
| 2022-02-24 |
0.3465 USDT |
2,940,019.0197 |
0.3790 USDT |
0.3123 USDT |
0.3843 USDT |
0.3653 USDT |
| 2022-02-23 |
0.3990 USDT |
1,713,256.4191 |
0.3953 USDT |
0.3782 USDT |
0.4215 USDT |
0.3836 USDT |
| 2022-02-22 |
0.3801 USDT |
1,623,161.0269 |
0.3800 USDT |
0.3591 USDT |
0.4004 USDT |
0.3886 USDT |
| 2022-02-21 |
0.4164 USDT |
2,439,465.5500 |
0.4239 USDT |
0.3796 USDT |
0.4481 USDT |
0.3799 USDT |
| 2022-02-20 |
0.4370 USDT |
2,407,763.4180 |
0.4829 USDT |
0.4149 USDT |
0.4829 USDT |
0.4218 USDT |
| 2022-02-19 |
0.4849 USDT |
1,085,851.1435 |
0.4882 USDT |
0.4660 USDT |
0.5027 USDT |
0.4901 USDT |
| 2022-02-18 |
0.5014 USDT |
2,062,403.9516 |
0.5027 USDT |
0.4803 USDT |
0.5201 USDT |
0.4891 USDT |
| 2022-02-17 |
0.5325 USDT |
1,949,965.8505 |
0.5546 USDT |
0.5028 USDT |
0.5650 USDT |
0.5088 USDT |
| 2022-02-16 |
0.5614 USDT |
2,204,376.8407 |
0.5725 USDT |
0.5440 USDT |
0.5830 USDT |
0.5587 USDT |
| 2022-02-15 |
0.5484 USDT |
2,708,027.6923 |
0.5237 USDT |
0.5237 USDT |
0.5930 USDT |
0.5510 USDT |
| 2022-02-14 |
0.5098 USDT |
982,360.0615 |
0.5062 USDT |
0.4900 USDT |
0.5280 USDT |
0.5207 USDT |
| 2022-02-13 |
0.5199 USDT |
979,889.3138 |
0.5281 USDT |
0.4980 USDT |
0.5390 USDT |
0.5073 USDT |
| 2022-02-12 |
0.5252 USDT |
1,591,882.5597 |
0.5255 USDT |
0.5040 USDT |
0.5421 USDT |
0.5377 USDT |
| 2022-02-11 |
0.5778 USDT |
1,241,972.0432 |
0.5796 USDT |
0.5438 USDT |
0.5961 USDT |
0.5488 USDT |