Identifier on Kucoin: CHIRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
0.0206 USDT |
54,436.5000 |
0.0207 USDT |
0.0204 USDT |
0.0207 USDT |
0.0204 USDT |
| 2025-12-05 |
0.0216 USDT |
1,691,055.6000 |
0.0230 USDT |
0.0210 USDT |
0.0230 USDT |
0.0210 USDT |
| 2025-12-04 |
0.0246 USDT |
3,960,715.9000 |
0.0265 USDT |
0.0206 USDT |
0.0265 USDT |
0.0238 USDT |
| 2025-12-03 |
0.0241 USDT |
3,209,945.4000 |
0.0226 USDT |
0.0226 USDT |
0.0260 USDT |
0.0253 USDT |
| 2025-12-02 |
0.0213 USDT |
5,067,919.1000 |
0.0209 USDT |
0.0204 USDT |
0.0229 USDT |
0.0226 USDT |
| 2025-12-01 |
0.0218 USDT |
3,004,885.6000 |
0.0239 USDT |
0.0203 USDT |
0.0240 USDT |
0.0204 USDT |
| 2025-11-30 |
0.0242 USDT |
4,132,007.1000 |
0.0240 USDT |
0.0239 USDT |
0.0244 USDT |
0.0241 USDT |
| 2025-11-29 |
0.0240 USDT |
3,100,200.4000 |
0.0243 USDT |
0.0236 USDT |
0.0244 USDT |
0.0237 USDT |
| 2025-11-28 |
0.0246 USDT |
2,820,080.9000 |
0.0244 USDT |
0.0240 USDT |
0.0249 USDT |
0.0243 USDT |
| 2025-11-27 |
0.0246 USDT |
158,396.1000 |
0.0247 USDT |
0.0243 USDT |
0.0248 USDT |
0.0243 USDT |
| 2025-11-26 |
0.0245 USDT |
837,712.9000 |
0.0254 USDT |
0.0237 USDT |
0.0254 USDT |
0.0244 USDT |
| 2025-11-25 |
0.0252 USDT |
253,586.1000 |
0.0255 USDT |
0.0244 USDT |
0.0257 USDT |
0.0244 USDT |
| 2025-11-24 |
0.0251 USDT |
161,207.1000 |
0.0252 USDT |
0.0246 USDT |
0.0259 USDT |
0.0248 USDT |
| 2025-11-23 |
0.0262 USDT |
36,676.4000 |
0.0268 USDT |
0.0252 USDT |
0.0270 USDT |
0.0252 USDT |
| 2025-11-22 |
0.0286 USDT |
29,034.2000 |
0.0291 USDT |
0.0273 USDT |
0.0295 USDT |
0.0273 USDT |
| 2025-11-21 |
0.0290 USDT |
563,726.2000 |
0.0296 USDT |
0.0284 USDT |
0.0296 USDT |
0.0284 USDT |
| 2025-11-20 |
0.0296 USDT |
979,211.5000 |
0.0295 USDT |
0.0287 USDT |
0.0299 USDT |
0.0293 USDT |
| 2025-11-19 |
0.0292 USDT |
963,751.4000 |
0.0294 USDT |
0.0288 USDT |
0.0294 USDT |
0.0289 USDT |
| 2025-11-18 |
0.0298 USDT |
768,256.6000 |
0.0298 USDT |
0.0296 USDT |
0.0300 USDT |
0.0296 USDT |
| 2025-11-17 |
0.0306 USDT |
1,904,231.9000 |
0.0307 USDT |
0.0297 USDT |
0.0310 USDT |
0.0298 USDT |
| 2025-11-16 |
0.0313 USDT |
1,861,308.6000 |
0.0312 USDT |
0.0308 USDT |
0.0328 USDT |
0.0308 USDT |
| 2025-11-15 |
0.0300 USDT |
1,505,129.0000 |
0.0301 USDT |
0.0298 USDT |
0.0302 USDT |
0.0300 USDT |
| 2025-11-14 |
0.0308 USDT |
1,727,687.7000 |
0.0315 USDT |
0.0301 USDT |
0.0315 USDT |
0.0303 USDT |
| 2025-11-13 |
0.0325 USDT |
2,628,927.1000 |
0.0325 USDT |
0.0311 USDT |
0.0330 USDT |
0.0312 USDT |
| 2025-11-12 |
0.0326 USDT |
1,665,474.6000 |
0.0325 USDT |
0.0324 USDT |
0.0329 USDT |
0.0328 USDT |
| 2025-11-11 |
0.0320 USDT |
1,523,441.3000 |
0.0319 USDT |
0.0317 USDT |
0.0330 USDT |
0.0329 USDT |
| 2025-11-10 |
0.0324 USDT |
177,303.2000 |
0.0322 USDT |
0.0322 USDT |
0.0328 USDT |
0.0324 USDT |
| 2025-11-09 |
0.0321 USDT |
771,707.7000 |
0.0326 USDT |
0.0319 USDT |
0.0326 USDT |
0.0322 USDT |
| 2025-11-08 |
0.0327 USDT |
671,343.7000 |
0.0333 USDT |
0.0326 USDT |
0.0334 USDT |
0.0327 USDT |
| 2025-11-07 |
0.0320 USDT |
3,521,682.3000 |
0.0320 USDT |
0.0315 USDT |
0.0322 USDT |
0.0317 USDT |
| 2025-11-06 |
0.0318 USDT |
4,305,810.6000 |
0.0319 USDT |
0.0311 USDT |
0.0324 USDT |
0.0320 USDT |
| 2025-11-05 |
0.0328 USDT |
977,570.9000 |
0.0330 USDT |
0.0324 USDT |
0.0331 USDT |
0.0324 USDT |
| 2025-11-04 |
0.0343 USDT |
868,049.6000 |
0.0345 USDT |
0.0337 USDT |
0.0345 USDT |
0.0339 USDT |
| 2025-11-03 |
0.0360 USDT |
2,026,568.1000 |
0.0374 USDT |
0.0346 USDT |
0.0374 USDT |
0.0346 USDT |
| 2025-11-02 |
0.0398 USDT |
914,734.6000 |
0.0407 USDT |
0.0373 USDT |
0.0407 USDT |
0.0373 USDT |
| 2025-11-01 |
0.0414 USDT |
733,666.3000 |
0.0412 USDT |
0.0408 USDT |
0.0415 USDT |
0.0409 USDT |
| 2025-10-31 |
0.0385 USDT |
1,552,939.1000 |
0.0389 USDT |
0.0384 USDT |
0.0389 USDT |
0.0385 USDT |
| 2025-10-30 |
0.0394 USDT |
1,059,929.5000 |
0.0394 USDT |
0.0383 USDT |
0.0413 USDT |
0.0413 USDT |
| 2025-10-29 |
0.0393 USDT |
621,617.4000 |
0.0394 USDT |
0.0393 USDT |
0.0394 USDT |
0.0394 USDT |
| 2025-10-28 |
0.0402 USDT |
361,062.8000 |
0.0414 USDT |
0.0393 USDT |
0.0414 USDT |
0.0393 USDT |
| 2025-10-27 |
0.0429 USDT |
264,766.0000 |
0.0445 USDT |
0.0413 USDT |
0.0446 USDT |
0.0413 USDT |
| 2025-10-26 |
0.0440 USDT |
103,088.3000 |
0.0437 USDT |
0.0436 USDT |
0.0445 USDT |
0.0444 USDT |
| 2025-10-25 |
0.0437 USDT |
42,162.0000 |
0.0438 USDT |
0.0436 USDT |
0.0439 USDT |
0.0437 USDT |
| 2025-10-24 |
0.0435 USDT |
51,615.4000 |
0.0435 USDT |
0.0434 USDT |
0.0439 USDT |
0.0438 USDT |
| 2025-10-23 |
0.0442 USDT |
71,054.0000 |
0.0442 USDT |
0.0438 USDT |
0.0444 USDT |
0.0438 USDT |
| 2025-10-22 |
0.0447 USDT |
122,316.5000 |
0.0451 USDT |
0.0441 USDT |
0.0451 USDT |
0.0441 USDT |
| 2025-10-21 |
0.0448 USDT |
70,629.2000 |
0.0450 USDT |
0.0444 USDT |
0.0451 USDT |
0.0449 USDT |
| 2025-10-20 |
0.0448 USDT |
201,240.1000 |
0.0446 USDT |
0.0445 USDT |
0.0453 USDT |
0.0451 USDT |
| 2025-10-19 |
0.0443 USDT |
254,534.2000 |
0.0444 USDT |
0.0439 USDT |
0.0445 USDT |
0.0444 USDT |
| 2025-10-18 |
0.0443 USDT |
155,480.3000 |
0.0443 USDT |
0.0441 USDT |
0.0445 USDT |
0.0444 USDT |