Identifier on Kucoin: CHR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-01 |
0.4717 USDT |
6,473,846.6368 |
0.4383 USDT |
0.4257 USDT |
0.5280 USDT |
0.4960 USDT |
| 2021-10-31 |
0.4991 USDT |
12,596,642.0185 |
0.4653 USDT |
0.4245 USDT |
0.5975 USDT |
0.4332 USDT |
| 2021-10-30 |
0.4375 USDT |
8,983,809.5851 |
0.3889 USDT |
0.3720 USDT |
0.4823 USDT |
0.4678 USDT |
| 2021-10-29 |
0.3893 USDT |
5,785,294.4851 |
0.3360 USDT |
0.3357 USDT |
0.4328 USDT |
0.3909 USDT |
| 2021-10-28 |
0.3308 USDT |
2,782,514.8475 |
0.3172 USDT |
0.3127 USDT |
0.3479 USDT |
0.3368 USDT |
| 2021-10-27 |
0.3386 USDT |
3,636,103.3310 |
0.3672 USDT |
0.3010 USDT |
0.3818 USDT |
0.3225 USDT |
| 2021-10-26 |
0.3618 USDT |
2,524,930.2201 |
0.3552 USDT |
0.3519 USDT |
0.3738 USDT |
0.3679 USDT |
| 2021-10-25 |
0.3551 USDT |
1,687,813.5819 |
0.3496 USDT |
0.3486 USDT |
0.3624 USDT |
0.3529 USDT |
| 2021-10-24 |
0.3555 USDT |
1,498,571.9854 |
0.3663 USDT |
0.3421 USDT |
0.3691 USDT |
0.3494 USDT |
| 2021-10-23 |
0.3659 USDT |
1,323,914.3884 |
0.3606 USDT |
0.3556 USDT |
0.3750 USDT |
0.3666 USDT |
| 2021-10-22 |
0.3697 USDT |
1,807,092.8543 |
0.3480 USDT |
0.3472 USDT |
0.3900 USDT |
0.3657 USDT |
| 2021-10-21 |
0.3617 USDT |
1,349,511.4976 |
0.3612 USDT |
0.3447 USDT |
0.3749 USDT |
0.3486 USDT |
| 2021-10-20 |
0.3533 USDT |
1,522,022.4864 |
0.3471 USDT |
0.3421 USDT |
0.3707 USDT |
0.3611 USDT |
| 2021-10-19 |
0.3451 USDT |
1,052,416.0101 |
0.3422 USDT |
0.3370 USDT |
0.3567 USDT |
0.3406 USDT |
| 2021-10-18 |
0.3460 USDT |
1,285,425.2675 |
0.3505 USDT |
0.3371 USDT |
0.3570 USDT |
0.3413 USDT |
| 2021-10-17 |
0.3550 USDT |
1,919,249.0514 |
0.3628 USDT |
0.3356 USDT |
0.3750 USDT |
0.3492 USDT |
| 2021-10-16 |
0.3855 USDT |
3,982,451.1146 |
0.3667 USDT |
0.3631 USDT |
0.4200 USDT |
0.3680 USDT |
| 2021-10-15 |
0.3356 USDT |
2,294,617.9424 |
0.3342 USDT |
0.3171 USDT |
0.3623 USDT |
0.3584 USDT |
| 2021-10-14 |
0.3445 USDT |
1,544,525.0035 |
0.3374 USDT |
0.3348 USDT |
0.3543 USDT |
0.3369 USDT |
| 2021-10-13 |
0.3332 USDT |
1,583,093.5911 |
0.3248 USDT |
0.3192 USDT |
0.3421 USDT |
0.3360 USDT |
| 2021-10-12 |
0.3155 USDT |
1,338,348.1838 |
0.3306 USDT |
0.3011 USDT |
0.3315 USDT |
0.3185 USDT |
| 2021-10-11 |
0.3236 USDT |
1,580,689.4204 |
0.3182 USDT |
0.3103 USDT |
0.3332 USDT |
0.3305 USDT |
| 2021-10-10 |
0.3315 USDT |
1,483,209.7494 |
0.3405 USDT |
0.3169 USDT |
0.3411 USDT |
0.3178 USDT |
| 2021-10-09 |
0.3420 USDT |
2,297,374.1678 |
0.3404 USDT |
0.3360 USDT |
0.3485 USDT |
0.3397 USDT |
| 2021-10-08 |
0.3550 USDT |
1,923,335.1216 |
0.3590 USDT |
0.3412 USDT |
0.3649 USDT |
0.3425 USDT |
| 2021-10-07 |
0.3572 USDT |
3,283,491.5045 |
0.3415 USDT |
0.3288 USDT |
0.3896 USDT |
0.3622 USDT |
| 2021-10-06 |
0.3444 USDT |
3,110,331.3583 |
0.3458 USDT |
0.3251 USDT |
0.3628 USDT |
0.3420 USDT |
| 2021-10-05 |
0.3443 USDT |
4,516,689.9981 |
0.3323 USDT |
0.3288 USDT |
0.3578 USDT |
0.3469 USDT |
| 2021-10-04 |
0.3382 USDT |
3,351,866.5573 |
0.3474 USDT |
0.3225 USDT |
0.3534 USDT |
0.3323 USDT |
| 2021-10-03 |
0.3454 USDT |
3,090,194.5470 |
0.3211 USDT |
0.3122 USDT |
0.3676 USDT |
0.3442 USDT |
| 2021-10-02 |
0.3313 USDT |
2,355,916.9341 |
0.3368 USDT |
0.3173 USDT |
0.3399 USDT |
0.3213 USDT |
| 2021-10-01 |
0.3118 USDT |
4,131,288.5044 |
0.2903 USDT |
0.2845 USDT |
0.3351 USDT |
0.3323 USDT |
| 2021-09-30 |
0.2898 USDT |
2,759,574.3254 |
0.2641 USDT |
0.2627 USDT |
0.3038 USDT |
0.2873 USDT |
| 2021-09-29 |
0.2778 USDT |
2,469,968.3433 |
0.2529 USDT |
0.2520 USDT |
0.2957 USDT |
0.2613 USDT |
| 2021-09-28 |
0.2613 USDT |
996,465.0885 |
0.2633 USDT |
0.2520 USDT |
0.2705 USDT |
0.2597 USDT |
| 2021-09-27 |
0.2713 USDT |
1,927,481.5482 |
0.2602 USDT |
0.2574 USDT |
0.2851 USDT |
0.2709 USDT |
| 2021-09-26 |
0.2634 USDT |
2,993,477.8849 |
0.2810 USDT |
0.2408 USDT |
0.2810 USDT |
0.2675 USDT |
| 2021-09-25 |
0.2830 USDT |
1,276,924.8559 |
0.2823 USDT |
0.2712 USDT |
0.2930 USDT |
0.2806 USDT |
| 2021-09-24 |
0.2899 USDT |
2,093,465.7648 |
0.3117 USDT |
0.2677 USDT |
0.3139 USDT |
0.2850 USDT |
| 2021-09-23 |
0.3083 USDT |
2,030,098.0256 |
0.3055 USDT |
0.2994 USDT |
0.3188 USDT |
0.3114 USDT |
| 2021-09-22 |
0.2952 USDT |
2,895,064.5466 |
0.2584 USDT |
0.2524 USDT |
0.3089 USDT |
0.3017 USDT |
| 2021-09-21 |
0.2676 USDT |
2,443,147.2410 |
0.2733 USDT |
0.2459 USDT |
0.2836 USDT |
0.2632 USDT |
| 2021-09-20 |
0.2879 USDT |
2,956,945.0426 |
0.3247 USDT |
0.2666 USDT |
0.3250 USDT |
0.2798 USDT |
| 2021-09-19 |
0.3311 USDT |
670,483.7114 |
0.3361 USDT |
0.3220 USDT |
0.3372 USDT |
0.3241 USDT |
| 2021-09-18 |
0.3419 USDT |
2,076,082.1057 |
0.3393 USDT |
0.3298 USDT |
0.3612 USDT |
0.3346 USDT |
| 2021-09-17 |
0.3499 USDT |
3,595,587.2982 |
0.3433 USDT |
0.3340 USDT |
0.3772 USDT |
0.3383 USDT |
| 2021-09-16 |
0.3448 USDT |
4,027,882.5500 |
0.3512 USDT |
0.3282 USDT |
0.3645 USDT |
0.3421 USDT |
| 2021-09-15 |
0.3270 USDT |
2,531,888.0051 |
0.3193 USDT |
0.3138 USDT |
0.3397 USDT |
0.3338 USDT |
| 2021-09-14 |
0.3173 USDT |
2,098,671.0670 |
0.3135 USDT |
0.3091 USDT |
0.3225 USDT |
0.3187 USDT |
| 2021-09-13 |
0.3113 USDT |
2,467,690.2522 |
0.3311 USDT |
0.2960 USDT |
0.3333 USDT |
0.3136 USDT |