Identifier on Kucoin: CHIRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
0.0586 USDT |
5,098,823.8600 |
0.0469 USDT |
0.0468 USDT |
0.1026 USDT |
0.0825 USDT |
| 2025-05-19 |
0.0467 USDT |
3,741,437.0000 |
0.0505 USDT |
0.0449 USDT |
0.0513 USDT |
0.0468 USDT |
| 2025-05-18 |
0.0549 USDT |
2,644,156.4000 |
0.0562 USDT |
0.0472 USDT |
0.0627 USDT |
0.0493 USDT |
| 2025-05-17 |
0.0563 USDT |
1,691,937.3000 |
0.0592 USDT |
0.0541 USDT |
0.0596 USDT |
0.0555 USDT |
| 2025-05-16 |
0.0507 USDT |
3,160,231.0000 |
0.0364 USDT |
0.0363 USDT |
0.0690 USDT |
0.0634 USDT |
| 2025-05-15 |
0.0363 USDT |
2,462,750.8000 |
0.0363 USDT |
0.0358 USDT |
0.0400 USDT |
0.0365 USDT |
| 2025-05-14 |
0.0341 USDT |
1,931,638.6000 |
0.0340 USDT |
0.0338 USDT |
0.0345 USDT |
0.0344 USDT |
| 2025-05-13 |
0.0338 USDT |
3,437,946.5000 |
0.0339 USDT |
0.0337 USDT |
0.0339 USDT |
0.0338 USDT |
| 2025-05-12 |
0.0340 USDT |
3,323,129.3000 |
0.0342 USDT |
0.0338 USDT |
0.0344 USDT |
0.0339 USDT |
| 2025-05-11 |
0.0340 USDT |
3,798,112.8000 |
0.0341 USDT |
0.0338 USDT |
0.0346 USDT |
0.0343 USDT |
| 2025-05-10 |
0.0332 USDT |
3,323,144.3000 |
0.0320 USDT |
0.0320 USDT |
0.0350 USDT |
0.0340 USDT |
| 2025-05-09 |
0.0305 USDT |
2,005,288.1000 |
0.0301 USDT |
0.0298 USDT |
0.0320 USDT |
0.0319 USDT |
| 2025-05-08 |
0.0296 USDT |
3,441,453.6000 |
0.0291 USDT |
0.0291 USDT |
0.0300 USDT |
0.0299 USDT |
| 2025-05-07 |
0.0293 USDT |
3,404,793.5000 |
0.0292 USDT |
0.0286 USDT |
0.0295 USDT |
0.0289 USDT |
| 2025-05-06 |
0.0294 USDT |
2,864,386.7000 |
0.0298 USDT |
0.0292 USDT |
0.0298 USDT |
0.0293 USDT |
| 2025-05-05 |
0.0296 USDT |
3,510,480.2000 |
0.0295 USDT |
0.0292 USDT |
0.0299 USDT |
0.0298 USDT |
| 2025-05-04 |
0.0291 USDT |
2,752,360.5000 |
0.0292 USDT |
0.0290 USDT |
0.0293 USDT |
0.0292 USDT |
| 2025-05-03 |
0.0292 USDT |
4,833,287.4000 |
0.0292 USDT |
0.0291 USDT |
0.0294 USDT |
0.0292 USDT |
| 2025-05-02 |
0.0293 USDT |
5,153,895.2000 |
0.0295 USDT |
0.0291 USDT |
0.0295 USDT |
0.0292 USDT |
| 2025-05-01 |
0.0295 USDT |
5,260,464.6000 |
0.0294 USDT |
0.0292 USDT |
0.0298 USDT |
0.0296 USDT |
| 2025-04-30 |
0.0298 USDT |
515,282.3000 |
0.0298 USDT |
0.0294 USDT |
0.0299 USDT |
0.0294 USDT |
| 2025-04-29 |
0.0294 USDT |
1,678,297.7000 |
0.0294 USDT |
0.0293 USDT |
0.0298 USDT |
0.0298 USDT |
| 2025-04-28 |
0.0294 USDT |
3,170,343.6000 |
0.0293 USDT |
0.0292 USDT |
0.0297 USDT |
0.0294 USDT |
| 2025-04-27 |
0.0292 USDT |
3,254,917.5000 |
0.0289 USDT |
0.0287 USDT |
0.0303 USDT |
0.0294 USDT |
| 2025-04-26 |
0.0289 USDT |
2,211,767.0000 |
0.0289 USDT |
0.0287 USDT |
0.0290 USDT |
0.0288 USDT |
| 2025-04-25 |
0.0297 USDT |
2,722,292.1000 |
0.0292 USDT |
0.0288 USDT |
0.0308 USDT |
0.0290 USDT |
| 2025-04-24 |
0.0285 USDT |
1,692,887.4000 |
0.0285 USDT |
0.0283 USDT |
0.0288 USDT |
0.0284 USDT |
| 2025-04-23 |
0.0282 USDT |
2,103,845.8000 |
0.0280 USDT |
0.0279 USDT |
0.0286 USDT |
0.0285 USDT |
| 2025-04-22 |
0.0263 USDT |
3,022,196.3000 |
0.0254 USDT |
0.0253 USDT |
0.0273 USDT |
0.0272 USDT |
| 2025-04-21 |
0.0253 USDT |
3,433,957.0000 |
0.0251 USDT |
0.0251 USDT |
0.0258 USDT |
0.0254 USDT |
| 2025-04-20 |
0.0252 USDT |
2,368,928.3000 |
0.0252 USDT |
0.0251 USDT |
0.0253 USDT |
0.0251 USDT |
| 2025-04-19 |
0.0253 USDT |
2,616,066.3000 |
0.0253 USDT |
0.0252 USDT |
0.0254 USDT |
0.0253 USDT |
| 2025-04-18 |
0.0253 USDT |
3,643,374.6000 |
0.0253 USDT |
0.0251 USDT |
0.0254 USDT |
0.0253 USDT |
| 2025-04-17 |
0.0252 USDT |
3,548,624.4000 |
0.0252 USDT |
0.0251 USDT |
0.0255 USDT |
0.0253 USDT |
| 2025-04-16 |
0.0251 USDT |
4,557,289.7000 |
0.0252 USDT |
0.0250 USDT |
0.0253 USDT |
0.0252 USDT |
| 2025-04-15 |
0.0253 USDT |
615,006.8000 |
0.0254 USDT |
0.0252 USDT |
0.0256 USDT |
0.0253 USDT |
| 2025-04-14 |
0.0254 USDT |
1,043,875.9000 |
0.0253 USDT |
0.0252 USDT |
0.0256 USDT |
0.0255 USDT |
| 2025-04-13 |
0.0253 USDT |
962,370.2000 |
0.0253 USDT |
0.0252 USDT |
0.0256 USDT |
0.0254 USDT |
| 2025-04-12 |
0.0252 USDT |
695,460.8000 |
0.0252 USDT |
0.0251 USDT |
0.0255 USDT |
0.0253 USDT |
| 2025-04-11 |
0.0252 USDT |
2,399,734.0000 |
0.0250 USDT |
0.0246 USDT |
0.0254 USDT |
0.0252 USDT |
| 2025-04-10 |
0.0251 USDT |
942,171.5000 |
0.0258 USDT |
0.0246 USDT |
0.0258 USDT |
0.0246 USDT |
| 2025-04-09 |
0.0244 USDT |
687,446.4000 |
0.0236 USDT |
0.0236 USDT |
0.0260 USDT |
0.0259 USDT |
| 2025-04-08 |
0.0249 USDT |
320,250.7200 |
0.0246 USDT |
0.0245 USDT |
0.0258 USDT |
0.0245 USDT |
| 2025-04-07 |
0.0238 USDT |
388,439.0800 |
0.0238 USDT |
0.0229 USDT |
0.0251 USDT |
0.0249 USDT |
| 2025-04-06 |
0.0255 USDT |
455,362.6900 |
0.0261 USDT |
0.0241 USDT |
0.0262 USDT |
0.0241 USDT |
| 2025-04-05 |
0.0262 USDT |
91,260.9700 |
0.0265 USDT |
0.0259 USDT |
0.0266 USDT |
0.0259 USDT |
| 2025-04-04 |
0.0266 USDT |
389,398.8000 |
0.0267 USDT |
0.0261 USDT |
0.0270 USDT |
0.0268 USDT |
| 2025-04-03 |
0.0270 USDT |
43,305.0600 |
0.0279 USDT |
0.0264 USDT |
0.0279 USDT |
0.0267 USDT |
| 2025-04-02 |
0.0283 USDT |
70,366.2000 |
0.0285 USDT |
0.0279 USDT |
0.0288 USDT |
0.0281 USDT |
| 2025-04-01 |
0.0289 USDT |
8,428.6200 |
0.0285 USDT |
0.0284 USDT |
0.0296 USDT |
0.0293 USDT |