Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: CHR-USDT
Date Price Volume Open Low High Close
2020-06-17 0.0371 USDT 1,512,615.8058 0.0356 USDT 0.0353 USDT 0.0387 USDT 0.0362 USDT
2020-06-16 0.0361 USDT 1,055,883.9741 0.0360 USDT 0.0346 USDT 0.0384 USDT 0.0358 USDT
2020-06-15 0.0356 USDT 1,895,457.7972 0.0339 USDT 0.0332 USDT 0.0389 USDT 0.0360 USDT
2020-06-14 0.0343 USDT 1,527,858.6466 0.0342 USDT 0.0328 USDT 0.0364 USDT 0.0339 USDT
2020-06-13 0.0355 USDT 1,505,885.5168 0.0347 USDT 0.0339 USDT 0.0396 USDT 0.0343 USDT
2020-06-12 0.0369 USDT 1,593,802.0110 0.0375 USDT 0.0343 USDT 0.0391 USDT 0.0351 USDT
2020-06-11 0.0424 USDT 10,205,263.0400 0.0334 USDT 0.0314 USDT 0.0497 USDT 0.0376 USDT
2020-06-10 0.0285 USDT 4,408,482.1674 0.0255 USDT 0.0248 USDT 0.0340 USDT 0.0331 USDT
2020-06-09 0.0247 USDT 2,073,538.3642 0.0246 USDT 0.0236 USDT 0.0258 USDT 0.0255 USDT
2020-06-08 0.0261 USDT 3,072,519.3780 0.0260 USDT 0.0237 USDT 0.0293 USDT 0.0246 USDT
2020-06-07 0.0232 USDT 2,236,619.8080 0.0226 USDT 0.0220 USDT 0.0270 USDT 0.0259 USDT
2020-06-06 0.0221 USDT 1,795,905.6620 0.0217 USDT 0.0215 USDT 0.0226 USDT 0.0226 USDT
2020-06-05 0.0217 USDT 2,287,971.1028 0.0217 USDT 0.0215 USDT 0.0220 USDT 0.0217 USDT
2020-06-04 0.0218 USDT 1,561,862.6328 0.0217 USDT 0.0215 USDT 0.0223 USDT 0.0217 USDT
2020-06-03 0.0215 USDT 1,647,761.4562 0.0213 USDT 0.0209 USDT 0.0223 USDT 0.0217 USDT
2020-06-02 0.0220 USDT 1,945,871.5071 0.0219 USDT 0.0209 USDT 0.0233 USDT 0.0213 USDT
2020-06-01 0.0217 USDT 1,644,723.9608 0.0216 USDT 0.0214 USDT 0.0223 USDT 0.0218 USDT
2020-05-31 0.0220 USDT 2,512,963.1286 0.0219 USDT 0.0215 USDT 0.0224 USDT 0.0216 USDT
2020-05-30 0.0221 USDT 2,552,665.1034 0.0213 USDT 0.0208 USDT 0.0235 USDT 0.0219 USDT
2020-05-29 0.0210 USDT 2,027,340.4508 0.0207 USDT 0.0202 USDT 0.0219 USDT 0.0213 USDT
2020-05-28 0.0202 USDT 2,160,946.0129 0.0205 USDT 0.0198 USDT 0.0210 USDT 0.0207 USDT
2020-05-27 0.0206 USDT 2,348,646.7289 0.0209 USDT 0.0192 USDT 0.0214 USDT 0.0205 USDT
2020-05-26 0.0203 USDT 1,987,078.3868 0.0198 USDT 0.0195 USDT 0.0216 USDT 0.0209 USDT
2020-05-25 0.0193 USDT 2,112,247.6753 0.0186 USDT 0.0185 USDT 0.0202 USDT 0.0198 USDT
2020-05-24 0.0202 USDT 3,249,211.9311 0.0208 USDT 0.0185 USDT 0.0223 USDT 0.0186 USDT
2020-05-23 0.0196 USDT 2,578,616.9291 0.0190 USDT 0.0184 USDT 0.0215 USDT 0.0208 USDT
2020-05-22 0.0184 USDT 2,449,030.8568 0.0177 USDT 0.0173 USDT 0.0195 USDT 0.0190 USDT
2020-05-21 0.0178 USDT 1,894,908.6623 0.0182 USDT 0.0171 USDT 0.0183 USDT 0.0177 USDT
2020-05-20 0.0185 USDT 2,383,154.3210 0.0185 USDT 0.0178 USDT 0.0193 USDT 0.0183 USDT
2020-05-19 0.0186 USDT 1,753,303.7438 0.0186 USDT 0.0183 USDT 0.0190 USDT 0.0185 USDT
2020-05-18 0.0185 USDT 2,200,876.0784 0.0185 USDT 0.0180 USDT 0.0189 USDT 0.0186 USDT
2020-05-17 0.0189 USDT 2,588,252.7881 0.0186 USDT 0.0181 USDT 0.0195 USDT 0.0185 USDT
2020-05-16 0.0184 USDT 2,204,866.8057 0.0181 USDT 0.0178 USDT 0.0192 USDT 0.0187 USDT
2020-05-15 0.0182 USDT 2,177,032.5754 0.0185 USDT 0.0178 USDT 0.0186 USDT 0.0181 USDT
2020-05-14 0.0187 USDT 2,350,198.8392 0.0194 USDT 0.0180 USDT 0.0194 USDT 0.0185 USDT
2020-05-13 0.0190 USDT 3,363,313.3607 0.0184 USDT 0.0181 USDT 0.0196 USDT 0.0194 USDT
2020-05-12 0.0184 USDT 5,074,082.4554 0.0186 USDT 0.0166 USDT 0.0192 USDT 0.0184 USDT
2020-05-11 0.0186 USDT 3,151,264.1621 0.0190 USDT 0.0171 USDT 0.0195 USDT 0.0187 USDT
2020-05-10 0.0203 USDT 3,433,254.3723 0.0231 USDT 0.0189 USDT 0.0232 USDT 0.0190 USDT
2020-05-09 0.0238 USDT 3,159,634.3550 0.0234 USDT 0.0230 USDT 0.0250 USDT 0.0232 USDT
2020-05-08 0.0253 USDT 6,453,581.5562 0.0253 USDT 0.0225 USDT 0.0277 USDT 0.0234 USDT
2020-05-07 0.0284 USDT 43,303,555.3404 0.0247 USDT 0.0245 USDT 0.0343 USDT 0.0253 USDT
2020-05-06 0.0280 USDT 32,386,184.8655 0.0270 USDT 0.0245 USDT 0.0302 USDT 0.0245 USDT
2020-05-05 0.0253 USDT 15,923,347.5434 0.0248 USDT 0.0240 USDT 0.0280 USDT 0.0270 USDT
2020-05-04 0.0242 USDT 6,559,944.4866 0.0242 USDT 0.0232 USDT 0.0251 USDT 0.0248 USDT
2020-05-03 0.0240 USDT 5,043,535.5247 0.0245 USDT 0.0230 USDT 0.0249 USDT 0.0242 USDT
2020-05-02 0.0243 USDT 5,320,126.0252 0.0237 USDT 0.0234 USDT 0.0252 USDT 0.0245 USDT
2020-05-01 0.0238 USDT 3,705,977.2730 0.0234 USDT 0.0231 USDT 0.0245 USDT 0.0237 USDT
2020-04-30 0.0234 USDT 6,754,032.3207 0.0234 USDT 0.0227 USDT 0.0246 USDT 0.0234 USDT
2020-04-29 0.0229 USDT 8,553,979.8868 0.0231 USDT 0.0220 USDT 0.0246 USDT 0.0235 USDT