Identifier on Kucoin: CLH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
0.0850 USDT |
17,554,929.7142 |
0.1004 USDT |
0.0754 USDT |
0.1020 USDT |
0.0782 USDT |
| 2022-02-26 |
0.0798 USDT |
9,509,539.1386 |
0.0751 USDT |
0.0724 USDT |
0.0937 USDT |
0.0873 USDT |
| 2022-02-25 |
0.0720 USDT |
8,618,229.3068 |
0.0666 USDT |
0.0655 USDT |
0.0780 USDT |
0.0753 USDT |
| 2022-02-24 |
0.0635 USDT |
8,064,464.8773 |
0.0710 USDT |
0.0555 USDT |
0.0721 USDT |
0.0660 USDT |
| 2022-02-23 |
0.0666 USDT |
38,057,725.5275 |
0.0640 USDT |
0.0619 USDT |
0.0840 USDT |
0.0725 USDT |
| 2022-02-22 |
0.0660 USDT |
35,898,173.2089 |
0.0709 USDT |
0.0630 USDT |
0.0719 USDT |
0.0645 USDT |
| 2022-02-21 |
0.0771 USDT |
46,155,288.2076 |
0.0736 USDT |
0.0722 USDT |
0.0851 USDT |
0.0752 USDT |
| 2022-02-20 |
0.0779 USDT |
122,841,123.7177 |
0.0849 USDT |
0.0696 USDT |
0.0959 USDT |
0.0736 USDT |
| 2022-02-19 |
0.0928 USDT |
54,148,272.0155 |
0.0747 USDT |
0.0668 USDT |
0.1548 USDT |
0.0882 USDT |
| 2022-02-18 |
0.0815 USDT |
4,577,019.9913 |
0.0828 USDT |
0.0734 USDT |
0.0835 USDT |
0.0745 USDT |
| 2022-02-17 |
0.0852 USDT |
5,312,927.8021 |
0.0873 USDT |
0.0800 USDT |
0.0880 USDT |
0.0810 USDT |
| 2022-02-16 |
0.0881 USDT |
4,299,339.2650 |
0.0894 USDT |
0.0850 USDT |
0.0900 USDT |
0.0857 USDT |
| 2022-02-15 |
0.0889 USDT |
8,741,648.2635 |
0.0871 USDT |
0.0858 USDT |
0.0924 USDT |
0.0885 USDT |
| 2022-02-14 |
0.0870 USDT |
10,599,505.7102 |
0.0973 USDT |
0.0806 USDT |
0.0980 USDT |
0.0868 USDT |
| 2022-02-13 |
0.0961 USDT |
9,370,489.2719 |
0.0980 USDT |
0.0916 USDT |
0.0996 USDT |
0.0986 USDT |
| 2022-02-12 |
0.0914 USDT |
8,564,440.6329 |
0.0890 USDT |
0.0880 USDT |
0.1000 USDT |
0.0993 USDT |
| 2022-02-11 |
0.0992 USDT |
8,115,805.9036 |
0.0998 USDT |
0.0895 USDT |
0.1030 USDT |
0.0896 USDT |
| 2022-02-10 |
0.1022 USDT |
8,187,873.9711 |
0.0998 USDT |
0.0990 USDT |
0.1086 USDT |
0.1002 USDT |
| 2022-02-09 |
0.0999 USDT |
8,110,498.5171 |
0.1025 USDT |
0.0973 USDT |
0.1029 USDT |
0.0980 USDT |