Identifier on Kucoin: CHR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-03 |
0.2238 USDT |
1,069,102.8843 |
0.2185 USDT |
0.2146 USDT |
0.2364 USDT |
0.2216 USDT |
| 2021-06-02 |
0.2116 USDT |
2,184,641.0507 |
0.2038 USDT |
0.1965 USDT |
0.2333 USDT |
0.2212 USDT |
| 2021-06-01 |
0.2067 USDT |
4,275,899.8535 |
0.2127 USDT |
0.1944 USDT |
0.2257 USDT |
0.2017 USDT |
| 2021-05-31 |
0.1898 USDT |
5,396,467.7558 |
0.1865 USDT |
0.1703 USDT |
0.2137 USDT |
0.2118 USDT |
| 2021-05-30 |
0.1854 USDT |
4,458,585.8025 |
0.1792 USDT |
0.1684 USDT |
0.1955 USDT |
0.1893 USDT |
| 2021-05-29 |
0.1877 USDT |
5,336,552.7445 |
0.1931 USDT |
0.1695 USDT |
0.2090 USDT |
0.1778 USDT |
| 2021-05-28 |
0.2025 USDT |
8,103,075.6368 |
0.2243 USDT |
0.1821 USDT |
0.2408 USDT |
0.1907 USDT |
| 2021-05-27 |
0.2270 USDT |
6,118,480.5621 |
0.2333 USDT |
0.2107 USDT |
0.2563 USDT |
0.2241 USDT |
| 2021-05-26 |
0.2198 USDT |
8,102,834.5566 |
0.2245 USDT |
0.2061 USDT |
0.2339 USDT |
0.2183 USDT |
| 2021-05-25 |
0.2123 USDT |
15,724,730.8221 |
0.1679 USDT |
0.1640 USDT |
0.2550 USDT |
0.2358 USDT |
| 2021-05-24 |
0.1481 USDT |
9,814,984.7095 |
0.1368 USDT |
0.1328 USDT |
0.1692 USDT |
0.1648 USDT |
| 2021-05-23 |
0.1339 USDT |
23,852,277.2763 |
0.1655 USDT |
0.1103 USDT |
0.1735 USDT |
0.1329 USDT |
| 2021-05-22 |
0.1703 USDT |
10,982,620.9541 |
0.1786 USDT |
0.1554 USDT |
0.1876 USDT |
0.1705 USDT |
| 2021-05-21 |
0.1883 USDT |
12,876,784.0061 |
0.2128 USDT |
0.1518 USDT |
0.2329 USDT |
0.1743 USDT |
| 2021-05-20 |
0.2044 USDT |
10,272,990.2986 |
0.1802 USDT |
0.1592 USDT |
0.2560 USDT |
0.2107 USDT |
| 2021-05-19 |
0.2223 USDT |
13,672,501.7770 |
0.2933 USDT |
0.1400 USDT |
0.2974 USDT |
0.2010 USDT |
| 2021-05-18 |
0.2978 USDT |
3,229,766.8841 |
0.2950 USDT |
0.2836 USDT |
0.3173 USDT |
0.2898 USDT |
| 2021-05-17 |
0.2910 USDT |
5,607,434.4593 |
0.3057 USDT |
0.2677 USDT |
0.3095 USDT |
0.2879 USDT |
| 2021-05-16 |
0.3135 USDT |
4,707,866.4315 |
0.3107 USDT |
0.2848 USDT |
0.3500 USDT |
0.3023 USDT |
| 2021-05-15 |
0.3321 USDT |
6,754,853.6178 |
0.3346 USDT |
0.3113 USDT |
0.3547 USDT |
0.3123 USDT |
| 2021-05-14 |
0.3422 USDT |
6,908,218.0410 |
0.3184 USDT |
0.3142 USDT |
0.3740 USDT |
0.3365 USDT |
| 2021-05-13 |
0.3801 USDT |
15,006,146.4362 |
0.2779 USDT |
0.2580 USDT |
0.5100 USDT |
0.3060 USDT |
| 2021-05-12 |
0.3297 USDT |
5,629,975.8105 |
0.3258 USDT |
0.2896 USDT |
0.3636 USDT |
0.2995 USDT |
| 2021-05-11 |
0.3107 USDT |
3,255,753.8602 |
0.2961 USDT |
0.2858 USDT |
0.3347 USDT |
0.3266 USDT |
| 2021-05-10 |
0.3298 USDT |
4,742,272.9838 |
0.3307 USDT |
0.2760 USDT |
0.3694 USDT |
0.2962 USDT |
| 2021-05-09 |
0.3312 USDT |
2,565,525.5038 |
0.3457 USDT |
0.3163 USDT |
0.3480 USDT |
0.3311 USDT |
| 2021-05-08 |
0.3522 USDT |
2,595,373.0048 |
0.3516 USDT |
0.3366 USDT |
0.3668 USDT |
0.3456 USDT |
| 2021-05-07 |
0.3578 USDT |
3,810,832.7095 |
0.3454 USDT |
0.3311 USDT |
0.3854 USDT |
0.3494 USDT |
| 2021-05-06 |
0.3563 USDT |
3,176,366.4064 |
0.3623 USDT |
0.3319 USDT |
0.3748 USDT |
0.3454 USDT |
| 2021-05-05 |
0.3696 USDT |
2,463,545.8397 |
0.3548 USDT |
0.3508 USDT |
0.3829 USDT |
0.3629 USDT |
| 2021-05-04 |
0.3706 USDT |
5,475,850.0092 |
0.3977 USDT |
0.3450 USDT |
0.3987 USDT |
0.3536 USDT |
| 2021-05-03 |
0.4280 USDT |
4,134,768.6492 |
0.4255 USDT |
0.3942 USDT |
0.4566 USDT |
0.3976 USDT |
| 2021-05-02 |
0.4216 USDT |
9,421,944.1221 |
0.4323 USDT |
0.3858 USDT |
0.4640 USDT |
0.4255 USDT |
| 2021-05-01 |
0.4171 USDT |
7,062,564.7136 |
0.3564 USDT |
0.3472 USDT |
0.4633 USDT |
0.4305 USDT |
| 2021-04-30 |
0.3537 USDT |
4,420,313.5521 |
0.3747 USDT |
0.3409 USDT |
0.3766 USDT |
0.3556 USDT |
| 2021-04-29 |
0.3454 USDT |
7,824,217.1853 |
0.3003 USDT |
0.2908 USDT |
0.3847 USDT |
0.3753 USDT |
| 2021-04-28 |
0.3079 USDT |
4,557,943.2962 |
0.3181 USDT |
0.2868 USDT |
0.3416 USDT |
0.3004 USDT |
| 2021-04-27 |
0.3005 USDT |
3,811,597.0148 |
0.2908 USDT |
0.2816 USDT |
0.3180 USDT |
0.3173 USDT |
| 2021-04-26 |
0.2748 USDT |
4,847,747.8150 |
0.2310 USDT |
0.2281 USDT |
0.2967 USDT |
0.2916 USDT |
| 2021-04-25 |
0.2385 USDT |
4,051,016.0305 |
0.2469 USDT |
0.2120 USDT |
0.2583 USDT |
0.2309 USDT |
| 2021-04-24 |
0.2444 USDT |
7,776,832.5761 |
0.2229 USDT |
0.2035 USDT |
0.2767 USDT |
0.2470 USDT |
| 2021-04-23 |
0.2066 USDT |
5,464,647.1162 |
0.2377 USDT |
0.1692 USDT |
0.2431 USDT |
0.2227 USDT |
| 2021-04-22 |
0.2711 USDT |
1,801,455.1360 |
0.2767 USDT |
0.2584 USDT |
0.2845 USDT |
0.2600 USDT |
| 2021-04-21 |
0.2899 USDT |
3,253,396.3434 |
0.2976 USDT |
0.2739 USDT |
0.3065 USDT |
0.2871 USDT |
| 2021-04-20 |
0.2752 USDT |
3,878,184.5983 |
0.2833 USDT |
0.2484 USDT |
0.3028 USDT |
0.2856 USDT |
| 2021-04-19 |
0.3081 USDT |
3,783,399.1509 |
0.3242 USDT |
0.2789 USDT |
0.3395 USDT |
0.2878 USDT |
| 2021-04-18 |
0.3218 USDT |
8,124,752.8553 |
0.3999 USDT |
0.2682 USDT |
0.4064 USDT |
0.3275 USDT |
| 2021-04-17 |
0.4069 USDT |
5,804,078.8402 |
0.4371 USDT |
0.3822 USDT |
0.4484 USDT |
0.4114 USDT |
| 2021-04-16 |
0.4125 USDT |
12,935,409.6952 |
0.3644 USDT |
0.3578 USDT |
0.4800 USDT |
0.4436 USDT |
| 2021-04-15 |
0.3635 USDT |
4,894,514.0497 |
0.3418 USDT |
0.3417 USDT |
0.3850 USDT |
0.3730 USDT |