Identifier on Kucoin: CHR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-14 |
0.3298 USDT |
4,803,394.9793 |
0.3403 USDT |
0.3094 USDT |
0.3431 USDT |
0.3406 USDT |
| 2021-04-13 |
0.3530 USDT |
3,888,017.3748 |
0.3661 USDT |
0.3316 USDT |
0.3750 USDT |
0.3396 USDT |
| 2021-04-12 |
0.3431 USDT |
3,323,192.8656 |
0.3467 USDT |
0.3250 USDT |
0.3741 USDT |
0.3691 USDT |
| 2021-04-11 |
0.3388 USDT |
2,067,529.6654 |
0.3366 USDT |
0.3216 USDT |
0.3530 USDT |
0.3451 USDT |
| 2021-04-10 |
0.3486 USDT |
2,189,402.1116 |
0.3590 USDT |
0.3290 USDT |
0.3690 USDT |
0.3382 USDT |
| 2021-04-09 |
0.3663 USDT |
3,680,791.7450 |
0.3521 USDT |
0.3337 USDT |
0.3900 USDT |
0.3654 USDT |
| 2021-04-08 |
0.3476 USDT |
3,002,498.9889 |
0.3120 USDT |
0.3068 USDT |
0.3793 USDT |
0.3509 USDT |
| 2021-04-07 |
0.3108 USDT |
2,087,482.7626 |
0.3386 USDT |
0.2812 USDT |
0.3391 USDT |
0.3160 USDT |
| 2021-04-06 |
0.3391 USDT |
1,729,335.9029 |
0.3498 USDT |
0.3184 USDT |
0.3616 USDT |
0.3289 USDT |
| 2021-04-05 |
0.3562 USDT |
1,550,485.8902 |
0.3592 USDT |
0.3423 USDT |
0.3680 USDT |
0.3629 USDT |
| 2021-04-04 |
0.3595 USDT |
1,813,433.6321 |
0.3358 USDT |
0.3250 USDT |
0.3898 USDT |
0.3588 USDT |
| 2021-04-03 |
0.3633 USDT |
2,216,427.0182 |
0.3811 USDT |
0.3272 USDT |
0.3887 USDT |
0.3344 USDT |
| 2021-04-02 |
0.3904 USDT |
1,646,854.8795 |
0.3901 USDT |
0.3532 USDT |
0.4051 USDT |
0.3794 USDT |
| 2021-04-01 |
0.3990 USDT |
1,736,306.5953 |
0.4137 USDT |
0.3840 USDT |
0.4205 USDT |
0.3909 USDT |
| 2021-03-31 |
0.4212 USDT |
2,936,571.1329 |
0.4470 USDT |
0.3796 USDT |
0.4612 USDT |
0.4060 USDT |
| 2021-03-30 |
0.4380 USDT |
3,754,571.4490 |
0.4071 USDT |
0.3852 USDT |
0.4793 USDT |
0.4462 USDT |
| 2021-03-29 |
0.4051 USDT |
2,782,928.6329 |
0.3803 USDT |
0.3726 USDT |
0.4390 USDT |
0.4033 USDT |
| 2021-03-28 |
0.3787 USDT |
1,859,113.3278 |
0.3684 USDT |
0.3554 USDT |
0.4036 USDT |
0.3763 USDT |
| 2021-03-27 |
0.3789 USDT |
2,071,836.7924 |
0.3985 USDT |
0.3660 USDT |
0.4027 USDT |
0.3731 USDT |
| 2021-03-26 |
0.3925 USDT |
6,556,254.8165 |
0.2871 USDT |
0.2871 USDT |
0.4453 USDT |
0.4008 USDT |
| 2021-03-25 |
0.2872 USDT |
1,735,477.2604 |
0.3022 USDT |
0.2700 USDT |
0.3070 USDT |
0.2913 USDT |
| 2021-03-24 |
0.3400 USDT |
1,629,362.6011 |
0.3273 USDT |
0.3177 USDT |
0.3614 USDT |
0.3278 USDT |
| 2021-03-23 |
0.3537 USDT |
2,534,815.8513 |
0.3762 USDT |
0.3348 USDT |
0.3845 USDT |
0.3402 USDT |
| 2021-03-22 |
0.4016 USDT |
2,724,336.9686 |
0.4002 USDT |
0.3628 USDT |
0.4264 USDT |
0.3773 USDT |
| 2021-03-21 |
0.3922 USDT |
2,077,206.6811 |
0.3819 USDT |
0.3700 USDT |
0.4190 USDT |
0.4010 USDT |
| 2021-03-20 |
0.4080 USDT |
1,756,312.1392 |
0.3975 USDT |
0.3904 USDT |
0.4276 USDT |
0.3998 USDT |
| 2021-03-19 |
0.4010 USDT |
1,960,489.7792 |
0.3872 USDT |
0.3683 USDT |
0.4265 USDT |
0.3994 USDT |
| 2021-03-18 |
0.4039 USDT |
2,662,972.5498 |
0.4128 USDT |
0.3800 USDT |
0.4320 USDT |
0.3869 USDT |
| 2021-03-17 |
0.3944 USDT |
5,735,964.2132 |
0.3950 USDT |
0.3479 USDT |
0.4480 USDT |
0.4057 USDT |
| 2021-03-16 |
0.4292 USDT |
3,705,114.7521 |
0.4803 USDT |
0.3715 USDT |
0.4907 USDT |
0.3983 USDT |
| 2021-03-15 |
0.5002 USDT |
3,829,633.3020 |
0.5094 USDT |
0.4516 USDT |
0.5500 USDT |
0.4809 USDT |
| 2021-03-14 |
0.5397 USDT |
6,586,788.0118 |
0.5000 USDT |
0.4441 USDT |
0.6250 USDT |
0.5428 USDT |
| 2021-03-13 |
0.6409 USDT |
14,056,650.3458 |
0.5696 USDT |
0.5270 USDT |
0.7647 USDT |
0.5603 USDT |
| 2021-03-12 |
0.5150 USDT |
11,808,327.0791 |
0.4366 USDT |
0.4262 USDT |
0.6207 USDT |
0.5293 USDT |
| 2021-03-11 |
0.4687 USDT |
17,521,382.1197 |
0.2994 USDT |
0.2973 USDT |
0.6700 USDT |
0.4929 USDT |
| 2021-03-10 |
0.2526 USDT |
10,942,240.7175 |
0.2202 USDT |
0.1990 USDT |
0.3300 USDT |
0.2822 USDT |
| 2021-03-09 |
0.1768 USDT |
16,037,768.5301 |
0.1299 USDT |
0.1250 USDT |
0.2385 USDT |
0.2164 USDT |
| 2021-03-08 |
0.1009 USDT |
7,952,251.6615 |
0.0833 USDT |
0.0832 USDT |
0.1213 USDT |
0.1166 USDT |
| 2021-03-07 |
0.0778 USDT |
3,057,595.1421 |
0.0720 USDT |
0.0700 USDT |
0.0850 USDT |
0.0820 USDT |
| 2021-03-06 |
0.0702 USDT |
1,587,841.0541 |
0.0738 USDT |
0.0665 USDT |
0.0770 USDT |
0.0705 USDT |
| 2021-03-05 |
0.0769 USDT |
4,371,609.3495 |
0.0856 USDT |
0.0695 USDT |
0.0862 USDT |
0.0756 USDT |
| 2021-03-04 |
0.0834 USDT |
10,742,837.0967 |
0.0680 USDT |
0.0651 USDT |
0.0999 USDT |
0.0808 USDT |
| 2021-03-03 |
0.0616 USDT |
1,760,132.2283 |
0.0553 USDT |
0.0550 USDT |
0.0659 USDT |
0.0657 USDT |
| 2021-03-02 |
0.0559 USDT |
719,088.1712 |
0.0551 USDT |
0.0527 USDT |
0.0583 USDT |
0.0548 USDT |
| 2021-03-01 |
0.0545 USDT |
963,139.0005 |
0.0504 USDT |
0.0501 USDT |
0.0567 USDT |
0.0540 USDT |
| 2021-02-28 |
0.0551 USDT |
2,325,979.8396 |
0.0560 USDT |
0.0486 USDT |
0.0633 USDT |
0.0507 USDT |
| 2021-02-27 |
0.0540 USDT |
1,462,136.6607 |
0.0488 USDT |
0.0488 USDT |
0.0600 USDT |
0.0546 USDT |
| 2021-02-26 |
0.0498 USDT |
530,381.2488 |
0.0504 USDT |
0.0461 USDT |
0.0522 USDT |
0.0480 USDT |
| 2021-02-25 |
0.0550 USDT |
1,214,740.7668 |
0.0536 USDT |
0.0502 USDT |
0.0576 USDT |
0.0504 USDT |
| 2021-02-24 |
0.0526 USDT |
1,671,071.5691 |
0.0499 USDT |
0.0473 USDT |
0.0576 USDT |
0.0531 USDT |