Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: CHR-USDT
Date Price Volume Open Low High Close
2019-10-11 0.0279 USDT 1,926,712.0244 0.0282 USDT 0.0270 USDT 0.0295 USDT 0.0274 USDT
2019-10-10 0.0290 USDT 1,836,744.5916 0.0318 USDT 0.0268 USDT 0.0318 USDT 0.0282 USDT
2019-10-09 0.0280 USDT 1,947,558.1781 0.0277 USDT 0.0263 USDT 0.0321 USDT 0.0318 USDT
2019-10-08 0.0271 USDT 1,673,991.8000 0.0273 USDT 0.0263 USDT 0.0280 USDT 0.0278 USDT
2019-10-07 0.0273 USDT 2,979,061.7333 0.0272 USDT 0.0263 USDT 0.0299 USDT 0.0273 USDT
2019-10-06 0.0277 USDT 1,750,937.5580 0.0278 USDT 0.0272 USDT 0.0283 USDT 0.0272 USDT
2019-10-05 0.0280 USDT 1,630,889.2931 0.0284 USDT 0.0275 USDT 0.0284 USDT 0.0278 USDT
2019-10-04 0.0284 USDT 2,836,577.7507 0.0293 USDT 0.0277 USDT 0.0306 USDT 0.0284 USDT
2019-10-03 0.0303 USDT 2,546,710.8971 0.0303 USDT 0.0289 USDT 0.0317 USDT 0.0293 USDT
2019-10-02 0.0303 USDT 2,891,422.6648 0.0293 USDT 0.0289 USDT 0.0328 USDT 0.0302 USDT
2019-10-01 0.0304 USDT 2,336,514.4524 0.0318 USDT 0.0286 USDT 0.0330 USDT 0.0293 USDT
2019-09-30 0.0311 USDT 1,899,325.9418 0.0324 USDT 0.0295 USDT 0.0332 USDT 0.0318 USDT
2019-09-29 0.0352 USDT 1,592,476.3230 0.0370 USDT 0.0317 USDT 0.0398 USDT 0.0324 USDT
2019-09-28 0.0320 USDT 1,919,644.0717 0.0310 USDT 0.0300 USDT 0.0370 USDT 0.0370 USDT
2019-09-27 0.0308 USDT 2,448,441.3382 0.0302 USDT 0.0297 USDT 0.0327 USDT 0.0310 USDT
2019-09-26 0.0314 USDT 3,284,468.6799 0.0325 USDT 0.0301 USDT 0.0335 USDT 0.0302 USDT
2019-09-25 0.0330 USDT 2,736,862.7185 0.0311 USDT 0.0297 USDT 0.0416 USDT 0.0327 USDT
2019-09-24 0.0349 USDT 2,481,676.8197 0.0384 USDT 0.0308 USDT 0.0389 USDT 0.0313 USDT
2019-09-23 0.0435 USDT 2,415,249.3214 0.0393 USDT 0.0380 USDT 0.0512 USDT 0.0384 USDT
2019-09-22 0.0422 USDT 3,410,231.0653 0.0326 USDT 0.0320 USDT 0.0507 USDT 0.0393 USDT
2019-09-21 0.0328 USDT 2,018,527.9929 0.0334 USDT 0.0320 USDT 0.0336 USDT 0.0330 USDT
2019-09-20 0.0339 USDT 2,040,452.9665 0.0345 USDT 0.0332 USDT 0.0349 USDT 0.0334 USDT
2019-09-19 0.0348 USDT 2,011,813.7323 0.0354 USDT 0.0327 USDT 0.0380 USDT 0.0345 USDT
2019-09-18 0.0355 USDT 2,090,364.4279 0.0364 USDT 0.0339 USDT 0.0366 USDT 0.0354 USDT
2019-09-17 0.0373 USDT 2,426,484.8776 0.0400 USDT 0.0350 USDT 0.0411 USDT 0.0364 USDT
2019-09-16 0.0408 USDT 1,887,857.0780 0.0402 USDT 0.0390 USDT 0.0445 USDT 0.0400 USDT
2019-09-15 0.0410 USDT 1,763,076.5472 0.0435 USDT 0.0398 USDT 0.0436 USDT 0.0402 USDT
2019-09-14 0.0437 USDT 1,701,048.6857 0.0462 USDT 0.0420 USDT 0.0462 USDT 0.0435 USDT
2019-09-13 0.0518 USDT 3,957,614.7023 0.0463 USDT 0.0410 USDT 0.0609 USDT 0.0462 USDT
2019-09-12 0.0415 USDT 3,003,290.1914 0.0395 USDT 0.0357 USDT 0.0497 USDT 0.0463 USDT
2019-09-11 0.0486 USDT 8,472,769.2677 0.0463 USDT 0.0370 USDT 0.0512 USDT 0.0397 USDT
2019-09-10 0.0458 USDT 2,401,395.8657 0.0463 USDT 0.0420 USDT 0.0473 USDT 0.0463 USDT
2019-09-09 0.0458 USDT 2,957,167.2254 0.0454 USDT 0.0436 USDT 0.0487 USDT 0.0463 USDT
2019-09-08 0.0433 USDT 3,740,040.0108 0.0384 USDT 0.0384 USDT 0.0470 USDT 0.0454 USDT
2019-09-07 0.0368 USDT 3,787,091.1226 0.0353 USDT 0.0326 USDT 0.0408 USDT 0.0384 USDT
2019-09-06 0.0356 USDT 2,985,790.3089 0.0357 USDT 0.0341 USDT 0.0363 USDT 0.0353 USDT
2019-09-05 0.0384 USDT 2,844,590.8252 0.0401 USDT 0.0341 USDT 0.0420 USDT 0.0357 USDT
2019-09-04 0.0407 USDT 8,452,517.0815 0.0406 USDT 0.0376 USDT 0.0441 USDT 0.0401 USDT
2019-09-03 0.0420 USDT 3,589,569.1430 0.0433 USDT 0.0405 USDT 0.0451 USDT 0.0406 USDT
2019-09-02 0.0452 USDT 4,790,775.2499 0.0460 USDT 0.0422 USDT 0.0470 USDT 0.0433 USDT
2019-09-01 0.0459 USDT 3,736,840.7203 0.0469 USDT 0.0450 USDT 0.0476 USDT 0.0460 USDT
2019-08-31 0.0462 USDT 3,303,142.6281 0.0465 USDT 0.0452 USDT 0.0483 USDT 0.0469 USDT
2019-08-30 0.0478 USDT 4,074,508.6711 0.0476 USDT 0.0451 USDT 0.0508 USDT 0.0465 USDT
2019-08-29 0.0500 USDT 13,662,234.5598 0.0483 USDT 0.0452 USDT 0.0523 USDT 0.0475 USDT
2019-08-28 0.0505 USDT 30,932,195.2320 0.0505 USDT 0.0450 USDT 0.0523 USDT 0.0480 USDT
2019-08-27 0.0507 USDT 29,988,185.2919 0.0509 USDT 0.0500 USDT 0.0521 USDT 0.0505 USDT
2019-08-26 0.0509 USDT 29,500,593.1396 0.0507 USDT 0.0501 USDT 0.0530 USDT 0.0508 USDT
2019-08-25 0.0515 USDT 24,742,825.5994 0.0513 USDT 0.0502 USDT 0.0532 USDT 0.0509 USDT
2019-08-24 0.0513 USDT 7,024,301.3176 0.0519 USDT 0.0503 USDT 0.0537 USDT 0.0514 USDT
2019-08-23 0.0510 USDT 19,271,576.5216 0.0503 USDT 0.0500 USDT 0.0532 USDT 0.0519 USDT