Identifier on Kucoin: CHR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.2975 USDT |
187,687.6900 |
0.3059 USDT |
0.2853 USDT |
0.3140 USDT |
0.3001 USDT |
| 2024-04-16 |
0.3048 USDT |
365,946.9353 |
0.3140 USDT |
0.2926 USDT |
0.3196 USDT |
0.3037 USDT |
| 2024-04-15 |
0.3267 USDT |
405,234.0100 |
0.3382 USDT |
0.3029 USDT |
0.3569 USDT |
0.3146 USDT |
| 2024-04-14 |
0.3256 USDT |
503,835.0000 |
0.3231 USDT |
0.3053 USDT |
0.3421 USDT |
0.3243 USDT |
| 2024-04-13 |
0.2943 USDT |
1,696,441.6487 |
0.3331 USDT |
0.2542 USDT |
0.3453 USDT |
0.2910 USDT |
| 2024-04-12 |
0.3463 USDT |
821,409.9889 |
0.3910 USDT |
0.2965 USDT |
0.4031 USDT |
0.3355 USDT |
| 2024-04-11 |
0.3969 USDT |
183,732.8600 |
0.3924 USDT |
0.3850 USDT |
0.4094 USDT |
0.3902 USDT |
| 2024-04-10 |
0.3870 USDT |
720,291.0900 |
0.3984 USDT |
0.3541 USDT |
0.4029 USDT |
0.3963 USDT |
| 2024-04-09 |
0.4258 USDT |
346,451.4300 |
0.4686 USDT |
0.4028 USDT |
0.4754 USDT |
0.4080 USDT |
| 2024-04-08 |
0.4538 USDT |
664,512.1500 |
0.4456 USDT |
0.4329 USDT |
0.4748 USDT |
0.4687 USDT |
| 2024-04-07 |
0.4485 USDT |
1,234,561.1000 |
0.4168 USDT |
0.4155 USDT |
0.4638 USDT |
0.4457 USDT |
| 2024-04-06 |
0.4205 USDT |
318,552.2800 |
0.4124 USDT |
0.4035 USDT |
0.4380 USDT |
0.4164 USDT |
| 2024-04-05 |
0.3936 USDT |
334,280.6600 |
0.4086 USDT |
0.3804 USDT |
0.4101 USDT |
0.4037 USDT |
| 2024-04-04 |
0.4062 USDT |
606,485.2899 |
0.3952 USDT |
0.3918 USDT |
0.4177 USDT |
0.4033 USDT |
| 2024-04-03 |
0.4052 USDT |
392,574.4400 |
0.3930 USDT |
0.3794 USDT |
0.4188 USDT |
0.3911 USDT |
| 2024-04-02 |
0.3880 USDT |
541,317.9888 |
0.4081 USDT |
0.3731 USDT |
0.4096 USDT |
0.3899 USDT |
| 2024-04-01 |
0.4190 USDT |
415,486.0600 |
0.4444 USDT |
0.3989 USDT |
0.4520 USDT |
0.4073 USDT |
| 2024-03-31 |
0.4450 USDT |
153,757.9700 |
0.4374 USDT |
0.4355 USDT |
0.4520 USDT |
0.4441 USDT |
| 2024-03-30 |
0.4515 USDT |
244,178.6100 |
0.4591 USDT |
0.4406 USDT |
0.4664 USDT |
0.4425 USDT |
| 2024-03-29 |
0.4664 USDT |
255,177.5300 |
0.4785 USDT |
0.4542 USDT |
0.4825 USDT |
0.4621 USDT |
| 2024-03-28 |
0.4718 USDT |
912,475.9800 |
0.4709 USDT |
0.4561 USDT |
0.4917 USDT |
0.4749 USDT |
| 2024-03-27 |
0.4822 USDT |
938,256.3000 |
0.4695 USDT |
0.4636 USDT |
0.4982 USDT |
0.4769 USDT |
| 2024-03-26 |
0.4848 USDT |
1,690,248.3300 |
0.4911 USDT |
0.4628 USDT |
0.5060 USDT |
0.4717 USDT |
| 2024-03-25 |
0.5165 USDT |
3,616,910.8068 |
0.4445 USDT |
0.4421 USDT |
0.5675 USDT |
0.4978 USDT |
| 2024-03-24 |
0.4367 USDT |
1,632,113.1626 |
0.4277 USDT |
0.4246 USDT |
0.4550 USDT |
0.4394 USDT |
| 2024-03-23 |
0.4282 USDT |
887,369.0075 |
0.4103 USDT |
0.3970 USDT |
0.4437 USDT |
0.4332 USDT |
| 2024-03-22 |
0.4142 USDT |
848,423.9500 |
0.4112 USDT |
0.3977 USDT |
0.4296 USDT |
0.4094 USDT |
| 2024-03-21 |
0.4011 USDT |
1,548,909.3800 |
0.3756 USDT |
0.3644 USDT |
0.4273 USDT |
0.4115 USDT |
| 2024-03-20 |
0.3459 USDT |
912,085.0800 |
0.3294 USDT |
0.3139 USDT |
0.3755 USDT |
0.3731 USDT |
| 2024-03-19 |
0.3276 USDT |
968,181.2708 |
0.3600 USDT |
0.3077 USDT |
0.3660 USDT |
0.3462 USDT |
| 2024-03-18 |
0.3723 USDT |
523,821.3200 |
0.3813 USDT |
0.3532 USDT |
0.3914 USDT |
0.3586 USDT |
| 2024-03-17 |
0.3687 USDT |
948,737.2206 |
0.3631 USDT |
0.3442 USDT |
0.3860 USDT |
0.3824 USDT |
| 2024-03-16 |
0.3887 USDT |
987,514.3300 |
0.4069 USDT |
0.3560 USDT |
0.4199 USDT |
0.3623 USDT |
| 2024-03-15 |
0.3951 USDT |
1,723,672.0311 |
0.4194 USDT |
0.3557 USDT |
0.4242 USDT |
0.4115 USDT |
| 2024-03-14 |
0.4247 USDT |
588,388.5367 |
0.4512 USDT |
0.4014 USDT |
0.4540 USDT |
0.4169 USDT |
| 2024-03-13 |
0.4551 USDT |
1,181,176.2328 |
0.4444 USDT |
0.4386 USDT |
0.4815 USDT |
0.4508 USDT |
| 2024-03-12 |
0.4212 USDT |
1,252,729.3144 |
0.4264 USDT |
0.3943 USDT |
0.4358 USDT |
0.4314 USDT |
| 2024-03-11 |
0.4271 USDT |
969,512.7332 |
0.4187 USDT |
0.3970 USDT |
0.4428 USDT |
0.4311 USDT |
| 2024-03-10 |
0.4285 USDT |
1,602,944.0150 |
0.4236 USDT |
0.4094 USDT |
0.4540 USDT |
0.4179 USDT |
| 2024-03-09 |
0.4103 USDT |
2,372,324.1721 |
0.3599 USDT |
0.3554 USDT |
0.4431 USDT |
0.4240 USDT |
| 2024-03-08 |
0.3529 USDT |
921,759.7077 |
0.3666 USDT |
0.3303 USDT |
0.3680 USDT |
0.3520 USDT |
| 2024-03-07 |
0.3567 USDT |
437,785.6510 |
0.3602 USDT |
0.3494 USDT |
0.3654 USDT |
0.3613 USDT |
| 2024-03-06 |
0.3555 USDT |
689,949.0781 |
0.3433 USDT |
0.3365 USDT |
0.3664 USDT |
0.3551 USDT |
| 2024-03-05 |
0.3699 USDT |
3,058,451.3057 |
0.3861 USDT |
0.2828 USDT |
0.4191 USDT |
0.3386 USDT |
| 2024-03-04 |
0.3913 USDT |
639,572.1307 |
0.3900 USDT |
0.3751 USDT |
0.4038 USDT |
0.3887 USDT |
| 2024-03-03 |
0.3968 USDT |
995,823.8989 |
0.4088 USDT |
0.3775 USDT |
0.4455 USDT |
0.3899 USDT |
| 2024-03-02 |
0.4033 USDT |
646,193.3784 |
0.4030 USDT |
0.3930 USDT |
0.4101 USDT |
0.4077 USDT |
| 2024-03-01 |
0.4036 USDT |
309,558.8754 |
0.3970 USDT |
0.3845 USDT |
0.4090 USDT |
0.4006 USDT |
| 2024-02-29 |
0.4071 USDT |
585,926.5388 |
0.4045 USDT |
0.3901 USDT |
0.4158 USDT |
0.3970 USDT |
| 2024-02-28 |
0.4160 USDT |
821,233.5251 |
0.4283 USDT |
0.3813 USDT |
0.4368 USDT |
0.4025 USDT |