Identifier on Kucoin: CLH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
0.0235 USDT |
83,034,145.3754 |
0.0226 USDT |
0.0223 USDT |
0.0267 USDT |
0.0248 USDT |
| 2022-05-18 |
0.0228 USDT |
79,728,594.5514 |
0.0236 USDT |
0.0210 USDT |
0.0247 USDT |
0.0229 USDT |
| 2022-05-17 |
0.0234 USDT |
66,414,829.0993 |
0.0230 USDT |
0.0226 USDT |
0.0252 USDT |
0.0229 USDT |
| 2022-05-16 |
0.0235 USDT |
58,252,000.6719 |
0.0231 USDT |
0.0224 USDT |
0.0260 USDT |
0.0231 USDT |
| 2022-05-15 |
0.0228 USDT |
79,334,648.3385 |
0.0227 USDT |
0.0221 USDT |
0.0239 USDT |
0.0234 USDT |
| 2022-05-14 |
0.0226 USDT |
77,607,911.7760 |
0.0224 USDT |
0.0214 USDT |
0.0241 USDT |
0.0227 USDT |
| 2022-05-13 |
0.0250 USDT |
73,458,196.8529 |
0.0229 USDT |
0.0224 USDT |
0.0307 USDT |
0.0241 USDT |
| 2022-05-12 |
0.0228 USDT |
37,955,560.4604 |
0.0206 USDT |
0.0197 USDT |
0.0265 USDT |
0.0236 USDT |
| 2022-05-11 |
0.0264 USDT |
20,745,627.4951 |
0.0265 USDT |
0.0242 USDT |
0.0299 USDT |
0.0243 USDT |
| 2022-05-10 |
0.0273 USDT |
25,934,009.5944 |
0.0235 USDT |
0.0235 USDT |
0.0354 USDT |
0.0260 USDT |
| 2022-05-09 |
0.0301 USDT |
28,480,788.0941 |
0.0288 USDT |
0.0242 USDT |
0.0380 USDT |
0.0248 USDT |
| 2022-05-08 |
0.0279 USDT |
26,771,900.2263 |
0.0287 USDT |
0.0263 USDT |
0.0292 USDT |
0.0279 USDT |
| 2022-05-07 |
0.0302 USDT |
27,044,967.7833 |
0.0311 USDT |
0.0291 USDT |
0.0317 USDT |
0.0291 USDT |
| 2022-05-06 |
0.0316 USDT |
28,360,932.5459 |
0.0326 USDT |
0.0292 USDT |
0.0331 USDT |
0.0311 USDT |
| 2022-05-05 |
0.0383 USDT |
36,031,617.1164 |
0.0373 USDT |
0.0317 USDT |
0.0420 USDT |
0.0318 USDT |
| 2022-05-04 |
0.0368 USDT |
64,594,937.7942 |
0.0300 USDT |
0.0300 USDT |
0.0464 USDT |
0.0398 USDT |
| 2022-05-03 |
0.0316 USDT |
43,615,730.2949 |
0.0299 USDT |
0.0286 USDT |
0.0350 USDT |
0.0310 USDT |
| 2022-05-02 |
0.0303 USDT |
74,869,433.1560 |
0.0302 USDT |
0.0293 USDT |
0.0316 USDT |
0.0301 USDT |
| 2022-05-01 |
0.0306 USDT |
69,816,397.4767 |
0.0290 USDT |
0.0283 USDT |
0.0317 USDT |
0.0303 USDT |
| 2022-04-30 |
0.0322 USDT |
52,349,753.9290 |
0.0318 USDT |
0.0306 USDT |
0.0342 USDT |
0.0315 USDT |
| 2022-04-29 |
0.0344 USDT |
41,939,324.2863 |
0.0359 USDT |
0.0324 USDT |
0.0369 USDT |
0.0333 USDT |
| 2022-04-28 |
0.0337 USDT |
50,495,694.2960 |
0.0320 USDT |
0.0318 USDT |
0.0387 USDT |
0.0368 USDT |
| 2022-04-27 |
0.0325 USDT |
53,736,514.8881 |
0.0329 USDT |
0.0313 USDT |
0.0331 USDT |
0.0324 USDT |
| 2022-04-26 |
0.0343 USDT |
56,905,599.3386 |
0.0342 USDT |
0.0327 USDT |
0.0370 USDT |
0.0328 USDT |
| 2022-04-25 |
0.0355 USDT |
47,951,202.9732 |
0.0392 USDT |
0.0332 USDT |
0.0392 USDT |
0.0342 USDT |
| 2022-04-24 |
0.0392 USDT |
50,902,780.2512 |
0.0392 USDT |
0.0380 USDT |
0.0399 USDT |
0.0391 USDT |
| 2022-04-23 |
0.0395 USDT |
55,175,317.8655 |
0.0392 USDT |
0.0383 USDT |
0.0420 USDT |
0.0400 USDT |
| 2022-04-22 |
0.0397 USDT |
28,006,146.7773 |
0.0387 USDT |
0.0385 USDT |
0.0429 USDT |
0.0394 USDT |
| 2022-04-21 |
0.0399 USDT |
28,009,880.7908 |
0.0393 USDT |
0.0392 USDT |
0.0419 USDT |
0.0398 USDT |
| 2022-04-20 |
0.0424 USDT |
36,390,552.0827 |
0.0410 USDT |
0.0399 USDT |
0.0438 USDT |
0.0406 USDT |
| 2022-04-19 |
0.0416 USDT |
38,901,674.0275 |
0.0400 USDT |
0.0397 USDT |
0.0442 USDT |
0.0413 USDT |
| 2022-04-18 |
0.0379 USDT |
28,171,556.9739 |
0.0389 USDT |
0.0363 USDT |
0.0394 USDT |
0.0383 USDT |
| 2022-04-17 |
0.0394 USDT |
39,791,803.4599 |
0.0380 USDT |
0.0380 USDT |
0.0420 USDT |
0.0397 USDT |
| 2022-04-16 |
0.0389 USDT |
31,921,949.4798 |
0.0374 USDT |
0.0370 USDT |
0.0435 USDT |
0.0379 USDT |
| 2022-04-15 |
0.0381 USDT |
33,438,022.8410 |
0.0381 USDT |
0.0373 USDT |
0.0389 USDT |
0.0378 USDT |
| 2022-04-14 |
0.0400 USDT |
51,227,500.9977 |
0.0428 USDT |
0.0372 USDT |
0.0448 USDT |
0.0381 USDT |
| 2022-04-13 |
0.0380 USDT |
23,171,701.7029 |
0.0371 USDT |
0.0356 USDT |
0.0470 USDT |
0.0440 USDT |
| 2022-04-12 |
0.0367 USDT |
27,464,528.5896 |
0.0364 USDT |
0.0358 USDT |
0.0388 USDT |
0.0374 USDT |
| 2022-04-11 |
0.0377 USDT |
38,605,420.6309 |
0.0390 USDT |
0.0354 USDT |
0.0400 USDT |
0.0362 USDT |
| 2022-04-10 |
0.0418 USDT |
34,745,554.1559 |
0.0435 USDT |
0.0405 USDT |
0.0436 USDT |
0.0421 USDT |
| 2022-04-09 |
0.0426 USDT |
26,333,428.4815 |
0.0409 USDT |
0.0406 USDT |
0.0501 USDT |
0.0457 USDT |
| 2022-04-08 |
0.0414 USDT |
17,490,563.0667 |
0.0402 USDT |
0.0399 USDT |
0.0440 USDT |
0.0409 USDT |
| 2022-04-07 |
0.0378 USDT |
25,807,893.1263 |
0.0372 USDT |
0.0357 USDT |
0.0430 USDT |
0.0399 USDT |
| 2022-04-06 |
0.0426 USDT |
16,171,019.5522 |
0.0461 USDT |
0.0380 USDT |
0.0461 USDT |
0.0389 USDT |
| 2022-04-05 |
0.0474 USDT |
18,137,344.8918 |
0.0457 USDT |
0.0456 USDT |
0.0534 USDT |
0.0463 USDT |
| 2022-04-04 |
0.0462 USDT |
20,244,099.2801 |
0.0449 USDT |
0.0440 USDT |
0.0493 USDT |
0.0457 USDT |
| 2022-04-03 |
0.0454 USDT |
20,188,923.1168 |
0.0439 USDT |
0.0434 USDT |
0.0482 USDT |
0.0446 USDT |
| 2022-04-02 |
0.0445 USDT |
24,126,664.6669 |
0.0455 USDT |
0.0397 USDT |
0.0474 USDT |
0.0440 USDT |
| 2022-04-01 |
0.0460 USDT |
25,170,240.8098 |
0.0517 USDT |
0.0418 USDT |
0.0525 USDT |
0.0460 USDT |
| 2022-03-31 |
0.0568 USDT |
11,792,943.3259 |
0.0578 USDT |
0.0501 USDT |
0.0603 USDT |
0.0534 USDT |