Identifier on Kucoin: CLH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-30 |
0.0605 USDT |
11,560,787.3981 |
0.0611 USDT |
0.0581 USDT |
0.0623 USDT |
0.0587 USDT |
| 2022-03-29 |
0.0626 USDT |
11,854,563.7093 |
0.0635 USDT |
0.0615 USDT |
0.0643 USDT |
0.0624 USDT |
| 2022-03-28 |
0.0634 USDT |
14,909,955.9617 |
0.0609 USDT |
0.0605 USDT |
0.0676 USDT |
0.0635 USDT |
| 2022-03-27 |
0.0625 USDT |
14,779,644.0689 |
0.0632 USDT |
0.0600 USDT |
0.0643 USDT |
0.0603 USDT |
| 2022-03-26 |
0.0649 USDT |
15,348,113.0650 |
0.0646 USDT |
0.0621 USDT |
0.0740 USDT |
0.0632 USDT |
| 2022-03-25 |
0.0631 USDT |
15,723,049.6937 |
0.0591 USDT |
0.0587 USDT |
0.0713 USDT |
0.0644 USDT |
| 2022-03-24 |
0.0596 USDT |
13,780,349.4542 |
0.0579 USDT |
0.0574 USDT |
0.0640 USDT |
0.0597 USDT |
| 2022-03-23 |
0.0599 USDT |
13,878,728.4152 |
0.0612 USDT |
0.0560 USDT |
0.0680 USDT |
0.0584 USDT |
| 2022-03-22 |
0.0601 USDT |
6,747,578.3381 |
0.0591 USDT |
0.0588 USDT |
0.0648 USDT |
0.0611 USDT |
| 2022-03-21 |
0.0599 USDT |
11,270,396.7932 |
0.0593 USDT |
0.0586 USDT |
0.0620 USDT |
0.0588 USDT |
| 2022-03-20 |
0.0612 USDT |
13,338,353.7163 |
0.0642 USDT |
0.0573 USDT |
0.0645 USDT |
0.0590 USDT |
| 2022-03-19 |
0.0662 USDT |
9,942,857.4028 |
0.0648 USDT |
0.0648 USDT |
0.0678 USDT |
0.0660 USDT |
| 2022-03-18 |
0.0674 USDT |
9,396,038.5621 |
0.0696 USDT |
0.0656 USDT |
0.0697 USDT |
0.0662 USDT |
| 2022-03-17 |
0.0687 USDT |
8,589,434.9150 |
0.0689 USDT |
0.0676 USDT |
0.0710 USDT |
0.0689 USDT |
| 2022-03-16 |
0.0711 USDT |
9,168,262.5105 |
0.0750 USDT |
0.0650 USDT |
0.0776 USDT |
0.0689 USDT |
| 2022-03-15 |
0.0794 USDT |
11,518,480.0735 |
0.0791 USDT |
0.0730 USDT |
0.0857 USDT |
0.0760 USDT |
| 2022-03-14 |
0.0818 USDT |
9,818,995.5324 |
0.0801 USDT |
0.0797 USDT |
0.0872 USDT |
0.0822 USDT |
| 2022-03-13 |
0.0819 USDT |
16,899,887.4868 |
0.0776 USDT |
0.0775 USDT |
0.1016 USDT |
0.0823 USDT |
| 2022-03-12 |
0.0783 USDT |
9,378,377.7410 |
0.0771 USDT |
0.0762 USDT |
0.0822 USDT |
0.0775 USDT |
| 2022-03-11 |
0.0784 USDT |
6,987,683.6743 |
0.0768 USDT |
0.0734 USDT |
0.0900 USDT |
0.0772 USDT |
| 2022-03-10 |
0.0785 USDT |
6,951,241.6009 |
0.0789 USDT |
0.0761 USDT |
0.0827 USDT |
0.0772 USDT |
| 2022-03-09 |
0.0820 USDT |
5,918,687.1626 |
0.0818 USDT |
0.0787 USDT |
0.0849 USDT |
0.0805 USDT |
| 2022-03-08 |
0.0828 USDT |
5,798,092.8452 |
0.0788 USDT |
0.0785 USDT |
0.0941 USDT |
0.0818 USDT |
| 2022-03-07 |
0.0880 USDT |
8,486,367.9773 |
0.0824 USDT |
0.0783 USDT |
0.1075 USDT |
0.0792 USDT |
| 2022-03-06 |
0.0838 USDT |
12,862,283.2705 |
0.0824 USDT |
0.0806 USDT |
0.0896 USDT |
0.0815 USDT |
| 2022-03-05 |
0.0826 USDT |
13,281,762.3861 |
0.0782 USDT |
0.0774 USDT |
0.0914 USDT |
0.0891 USDT |
| 2022-03-04 |
0.0834 USDT |
11,542,530.4543 |
0.0857 USDT |
0.0777 USDT |
0.0890 USDT |
0.0788 USDT |
| 2022-03-03 |
0.0896 USDT |
15,307,335.9665 |
0.0909 USDT |
0.0837 USDT |
0.0947 USDT |
0.0859 USDT |
| 2022-03-02 |
0.1004 USDT |
26,101,174.0055 |
0.1049 USDT |
0.0907 USDT |
0.1140 USDT |
0.0917 USDT |
| 2022-03-01 |
0.1060 USDT |
30,011,806.4020 |
0.0822 USDT |
0.0758 USDT |
0.1551 USDT |
0.1024 USDT |
| 2022-02-28 |
0.0798 USDT |
8,778,464.0760 |
0.0784 USDT |
0.0756 USDT |
0.0840 USDT |
0.0807 USDT |