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 |