Identifier on Kucoin: CHR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.4377 USDT |
544,937.2649 |
0.4299 USDT |
0.4213 USDT |
0.4597 USDT |
0.4283 USDT |
| 2024-02-26 |
0.4402 USDT |
715,416.0295 |
0.4335 USDT |
0.4213 USDT |
0.4606 USDT |
0.4328 USDT |
| 2024-02-25 |
0.4289 USDT |
369,656.2656 |
0.4180 USDT |
0.4140 USDT |
0.4439 USDT |
0.4389 USDT |
| 2024-02-24 |
0.4114 USDT |
603,571.1971 |
0.4051 USDT |
0.3896 USDT |
0.4221 USDT |
0.4173 USDT |
| 2024-02-23 |
0.4051 USDT |
409,591.3702 |
0.4054 USDT |
0.3930 USDT |
0.4190 USDT |
0.4094 USDT |
| 2024-02-22 |
0.4181 USDT |
859,787.8920 |
0.4240 USDT |
0.4037 USDT |
0.4300 USDT |
0.4069 USDT |
| 2024-02-21 |
0.4030 USDT |
614,131.1273 |
0.4108 USDT |
0.3931 USDT |
0.4149 USDT |
0.4030 USDT |
| 2024-02-20 |
0.4246 USDT |
858,738.6099 |
0.4386 USDT |
0.4050 USDT |
0.4445 USDT |
0.4114 USDT |
| 2024-02-19 |
0.4573 USDT |
1,593,756.1207 |
0.4778 USDT |
0.4263 USDT |
0.4960 USDT |
0.4366 USDT |
| 2024-02-18 |
0.4797 USDT |
1,095,669.1551 |
0.4707 USDT |
0.4617 USDT |
0.5132 USDT |
0.5117 USDT |
| 2024-02-17 |
0.4606 USDT |
1,636,908.9912 |
0.4594 USDT |
0.4399 USDT |
0.4828 USDT |
0.4687 USDT |
| 2024-02-16 |
0.4639 USDT |
3,327,896.3171 |
0.4297 USDT |
0.4204 USDT |
0.4980 USDT |
0.4568 USDT |
| 2024-02-15 |
0.4160 USDT |
4,153,723.4885 |
0.3557 USDT |
0.3514 USDT |
0.4592 USDT |
0.4247 USDT |
| 2024-02-14 |
0.3625 USDT |
895,952.4165 |
0.3754 USDT |
0.3512 USDT |
0.3763 USDT |
0.3557 USDT |
| 2024-02-13 |
0.3577 USDT |
1,009,523.9527 |
0.3497 USDT |
0.3400 USDT |
0.3717 USDT |
0.3695 USDT |
| 2024-02-12 |
0.3542 USDT |
911,753.6430 |
0.3483 USDT |
0.3419 USDT |
0.3667 USDT |
0.3514 USDT |
| 2024-02-11 |
0.3552 USDT |
1,458,627.5769 |
0.3361 USDT |
0.3317 USDT |
0.3719 USDT |
0.3510 USDT |
| 2024-02-10 |
0.3261 USDT |
642,013.3476 |
0.3303 USDT |
0.3195 USDT |
0.3362 USDT |
0.3339 USDT |
| 2024-02-09 |
0.3311 USDT |
1,720,242.7925 |
0.3215 USDT |
0.3158 USDT |
0.3519 USDT |
0.3279 USDT |
| 2024-02-08 |
0.3170 USDT |
895,365.1506 |
0.3105 USDT |
0.3040 USDT |
0.3258 USDT |
0.3227 USDT |
| 2024-02-07 |
0.3225 USDT |
2,185,255.1241 |
0.3299 USDT |
0.2900 USDT |
0.3492 USDT |
0.3156 USDT |
| 2024-02-06 |
0.3046 USDT |
2,903,171.0996 |
0.2734 USDT |
0.2707 USDT |
0.3390 USDT |
0.3273 USDT |
| 2024-02-05 |
0.2706 USDT |
1,033,743.5262 |
0.2654 USDT |
0.2634 USDT |
0.2778 USDT |
0.2734 USDT |
| 2024-02-04 |
0.2687 USDT |
604,858.0149 |
0.2673 USDT |
0.2600 USDT |
0.2750 USDT |
0.2678 USDT |
| 2024-02-03 |
0.2641 USDT |
412,773.2193 |
0.2638 USDT |
0.2600 USDT |
0.2706 USDT |
0.2687 USDT |
| 2024-02-02 |
0.2537 USDT |
471,868.8780 |
0.2476 USDT |
0.2466 USDT |
0.2646 USDT |
0.2581 USDT |
| 2024-02-01 |
0.2446 USDT |
938,111.8937 |
0.2443 USDT |
0.2158 USDT |
0.2519 USDT |
0.2470 USDT |
| 2024-01-31 |
0.2517 USDT |
562,668.7952 |
0.2556 USDT |
0.2460 USDT |
0.2567 USDT |
0.2460 USDT |
| 2024-01-30 |
0.2589 USDT |
384,165.9912 |
0.2636 USDT |
0.2557 USDT |
0.2636 USDT |
0.2592 USDT |
| 2024-01-29 |
0.2633 USDT |
420,529.8301 |
0.2621 USDT |
0.2556 USDT |
0.2724 USDT |
0.2629 USDT |
| 2024-01-28 |
0.2705 USDT |
657,870.0108 |
0.2734 USDT |
0.2568 USDT |
0.2866 USDT |
0.2596 USDT |
| 2024-01-27 |
0.2769 USDT |
563,525.0898 |
0.2749 USDT |
0.2708 USDT |
0.2817 USDT |
0.2739 USDT |
| 2024-01-26 |
0.2694 USDT |
1,036,597.8289 |
0.2489 USDT |
0.2469 USDT |
0.2887 USDT |
0.2817 USDT |
| 2024-01-25 |
0.2454 USDT |
568,989.9995 |
0.2438 USDT |
0.2373 USDT |
0.2526 USDT |
0.2482 USDT |
| 2024-01-24 |
0.2432 USDT |
547,059.3883 |
0.2366 USDT |
0.2321 USDT |
0.2489 USDT |
0.2431 USDT |
| 2024-01-23 |
0.2337 USDT |
1,013,492.5710 |
0.2338 USDT |
0.2200 USDT |
0.2425 USDT |
0.2356 USDT |
| 2024-01-22 |
0.2477 USDT |
1,053,114.2462 |
0.2542 USDT |
0.2323 USDT |
0.2603 USDT |
0.2388 USDT |
| 2024-01-21 |
0.2550 USDT |
668,581.8823 |
0.2493 USDT |
0.2422 USDT |
0.2634 USDT |
0.2531 USDT |
| 2024-01-20 |
0.2428 USDT |
731,033.7674 |
0.2339 USDT |
0.2307 USDT |
0.2587 USDT |
0.2549 USDT |
| 2024-01-19 |
0.2375 USDT |
844,487.4190 |
0.2456 USDT |
0.2267 USDT |
0.2502 USDT |
0.2340 USDT |
| 2024-01-18 |
0.2565 USDT |
644,234.9593 |
0.2617 USDT |
0.2438 USDT |
0.2660 USDT |
0.2467 USDT |
| 2024-01-17 |
0.2592 USDT |
532,631.0377 |
0.2544 USDT |
0.2514 USDT |
0.2643 USDT |
0.2597 USDT |
| 2024-01-16 |
0.2516 USDT |
236,157.8590 |
0.2494 USDT |
0.2476 USDT |
0.2567 USDT |
0.2555 USDT |
| 2024-01-15 |
0.2526 USDT |
781,405.9873 |
0.2412 USDT |
0.2410 USDT |
0.2618 USDT |
0.2530 USDT |
| 2024-01-14 |
0.2496 USDT |
444,054.6604 |
0.2563 USDT |
0.2440 USDT |
0.2574 USDT |
0.2505 USDT |
| 2024-01-13 |
0.2555 USDT |
369,144.3549 |
0.2578 USDT |
0.2483 USDT |
0.2617 USDT |
0.2594 USDT |
| 2024-01-12 |
0.2684 USDT |
934,740.1320 |
0.2742 USDT |
0.2460 USDT |
0.2820 USDT |
0.2542 USDT |
| 2024-01-11 |
0.2793 USDT |
1,708,081.4011 |
0.2791 USDT |
0.2667 USDT |
0.2959 USDT |
0.2756 USDT |
| 2024-01-10 |
0.2753 USDT |
2,068,340.5294 |
0.2599 USDT |
0.2582 USDT |
0.2964 USDT |
0.2810 USDT |
| 2024-01-09 |
0.2548 USDT |
2,088,178.4479 |
0.2430 USDT |
0.2375 USDT |
0.2669 USDT |
0.2608 USDT |