Identifier on Kucoin: CHR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-25 |
0.0336 USDT |
627,060.5419 |
0.0329 USDT |
0.0312 USDT |
0.0343 USDT |
0.0340 USDT |
| 2020-09-24 |
0.0315 USDT |
437,063.3694 |
0.0291 USDT |
0.0286 USDT |
0.0339 USDT |
0.0329 USDT |
| 2020-09-23 |
0.0309 USDT |
397,588.5808 |
0.0321 USDT |
0.0288 USDT |
0.0328 USDT |
0.0290 USDT |
| 2020-09-22 |
0.0321 USDT |
118,677.6948 |
0.0321 USDT |
0.0309 USDT |
0.0333 USDT |
0.0319 USDT |
| 2020-09-21 |
0.0348 USDT |
1,154,875.4332 |
0.0371 USDT |
0.0308 USDT |
0.0378 USDT |
0.0322 USDT |
| 2020-09-20 |
0.0376 USDT |
1,001,361.4551 |
0.0388 USDT |
0.0362 USDT |
0.0398 USDT |
0.0370 USDT |
| 2020-09-19 |
0.0384 USDT |
499,153.4213 |
0.0379 USDT |
0.0375 USDT |
0.0395 USDT |
0.0388 USDT |
| 2020-09-18 |
0.0392 USDT |
711,623.3685 |
0.0396 USDT |
0.0375 USDT |
0.0409 USDT |
0.0378 USDT |
| 2020-09-17 |
0.0395 USDT |
1,571,580.9174 |
0.0401 USDT |
0.0383 USDT |
0.0423 USDT |
0.0396 USDT |
| 2020-09-16 |
0.0396 USDT |
719,236.5604 |
0.0409 USDT |
0.0380 USDT |
0.0409 USDT |
0.0402 USDT |
| 2020-09-15 |
0.0433 USDT |
764,583.2950 |
0.0452 USDT |
0.0409 USDT |
0.0456 USDT |
0.0410 USDT |
| 2020-09-14 |
0.0451 USDT |
883,408.4285 |
0.0456 USDT |
0.0435 USDT |
0.0492 USDT |
0.0452 USDT |
| 2020-09-13 |
0.0469 USDT |
805,203.9023 |
0.0491 USDT |
0.0432 USDT |
0.0499 USDT |
0.0457 USDT |
| 2020-09-12 |
0.0507 USDT |
774,034.5267 |
0.0495 USDT |
0.0493 USDT |
0.0541 USDT |
0.0493 USDT |
| 2020-09-11 |
0.0492 USDT |
433,433.2741 |
0.0503 USDT |
0.0476 USDT |
0.0506 USDT |
0.0497 USDT |
| 2020-09-10 |
0.0503 USDT |
735,535.2364 |
0.0487 USDT |
0.0486 USDT |
0.0536 USDT |
0.0503 USDT |
| 2020-09-09 |
0.0485 USDT |
562,419.1668 |
0.0487 USDT |
0.0456 USDT |
0.0508 USDT |
0.0485 USDT |
| 2020-09-08 |
0.0486 USDT |
1,109,680.7457 |
0.0499 USDT |
0.0458 USDT |
0.0513 USDT |
0.0487 USDT |
| 2020-09-07 |
0.0533 USDT |
2,982,256.4046 |
0.0490 USDT |
0.0480 USDT |
0.0599 USDT |
0.0496 USDT |
| 2020-09-06 |
0.0422 USDT |
1,113,043.5760 |
0.0392 USDT |
0.0370 USDT |
0.0498 USDT |
0.0489 USDT |
| 2020-09-05 |
0.0408 USDT |
1,284,125.1174 |
0.0482 USDT |
0.0348 USDT |
0.0495 USDT |
0.0392 USDT |
| 2020-09-04 |
0.0459 USDT |
1,745,675.5105 |
0.0447 USDT |
0.0411 USDT |
0.0515 USDT |
0.0485 USDT |
| 2020-09-03 |
0.0531 USDT |
1,084,749.3037 |
0.0597 USDT |
0.0437 USDT |
0.0608 USDT |
0.0452 USDT |
| 2020-09-02 |
0.0590 USDT |
1,137,645.2594 |
0.0614 USDT |
0.0562 USDT |
0.0619 USDT |
0.0598 USDT |
| 2020-09-01 |
0.0624 USDT |
861,997.5770 |
0.0648 USDT |
0.0606 USDT |
0.0660 USDT |
0.0615 USDT |
| 2020-08-31 |
0.0657 USDT |
881,652.7552 |
0.0665 USDT |
0.0631 USDT |
0.0700 USDT |
0.0651 USDT |
| 2020-08-30 |
0.0666 USDT |
1,185,453.5280 |
0.0672 USDT |
0.0656 USDT |
0.0692 USDT |
0.0663 USDT |
| 2020-08-29 |
0.0674 USDT |
1,355,037.0292 |
0.0661 USDT |
0.0638 USDT |
0.0707 USDT |
0.0672 USDT |
| 2020-08-28 |
0.0666 USDT |
2,157,603.0052 |
0.0575 USDT |
0.0567 USDT |
0.0730 USDT |
0.0659 USDT |
| 2020-08-27 |
0.0583 USDT |
869,008.5247 |
0.0610 USDT |
0.0548 USDT |
0.0616 USDT |
0.0577 USDT |
| 2020-08-26 |
0.0616 USDT |
867,115.8984 |
0.0628 USDT |
0.0595 USDT |
0.0634 USDT |
0.0610 USDT |
| 2020-08-25 |
0.0644 USDT |
1,255,768.8783 |
0.0692 USDT |
0.0578 USDT |
0.0699 USDT |
0.0628 USDT |
| 2020-08-24 |
0.0665 USDT |
763,125.6773 |
0.0642 USDT |
0.0638 USDT |
0.0697 USDT |
0.0695 USDT |
| 2020-08-23 |
0.0631 USDT |
700,941.5675 |
0.0630 USDT |
0.0611 USDT |
0.0650 USDT |
0.0642 USDT |
| 2020-08-22 |
0.0598 USDT |
1,418,018.3172 |
0.0608 USDT |
0.0555 USDT |
0.0636 USDT |
0.0631 USDT |
| 2020-08-21 |
0.0661 USDT |
1,581,667.7788 |
0.0664 USDT |
0.0602 USDT |
0.0707 USDT |
0.0609 USDT |
| 2020-08-20 |
0.0653 USDT |
990,763.8708 |
0.0619 USDT |
0.0619 USDT |
0.0678 USDT |
0.0664 USDT |
| 2020-08-19 |
0.0655 USDT |
1,031,239.0574 |
0.0690 USDT |
0.0602 USDT |
0.0693 USDT |
0.0621 USDT |
| 2020-08-18 |
0.0700 USDT |
1,232,935.8197 |
0.0699 USDT |
0.0672 USDT |
0.0743 USDT |
0.0691 USDT |
| 2020-08-17 |
0.0731 USDT |
1,315,746.7717 |
0.0749 USDT |
0.0680 USDT |
0.0773 USDT |
0.0696 USDT |
| 2020-08-16 |
0.0749 USDT |
825,867.6489 |
0.0755 USDT |
0.0733 USDT |
0.0769 USDT |
0.0749 USDT |
| 2020-08-15 |
0.0758 USDT |
1,108,935.6542 |
0.0730 USDT |
0.0719 USDT |
0.0817 USDT |
0.0756 USDT |
| 2020-08-14 |
0.0739 USDT |
854,061.1637 |
0.0726 USDT |
0.0709 USDT |
0.0769 USDT |
0.0730 USDT |
| 2020-08-13 |
0.0734 USDT |
1,640,785.6349 |
0.0737 USDT |
0.0668 USDT |
0.0800 USDT |
0.0726 USDT |
| 2020-08-12 |
0.0711 USDT |
1,482,522.9526 |
0.0712 USDT |
0.0650 USDT |
0.0779 USDT |
0.0740 USDT |
| 2020-08-11 |
0.0787 USDT |
2,857,902.0868 |
0.0807 USDT |
0.0679 USDT |
0.0908 USDT |
0.0712 USDT |
| 2020-08-10 |
0.0740 USDT |
2,154,357.7268 |
0.0740 USDT |
0.0663 USDT |
0.0810 USDT |
0.0809 USDT |
| 2020-08-09 |
0.0685 USDT |
1,605,476.0467 |
0.0636 USDT |
0.0625 USDT |
0.0782 USDT |
0.0740 USDT |
| 2020-08-08 |
0.0623 USDT |
1,368,930.0357 |
0.0592 USDT |
0.0584 USDT |
0.0665 USDT |
0.0638 USDT |
| 2020-08-07 |
0.0602 USDT |
1,729,512.9000 |
0.0569 USDT |
0.0544 USDT |
0.0639 USDT |
0.0593 USDT |