Identifier on Kucoin: CHIRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
0.0299 USDT |
47,879.5000 |
0.0312 USDT |
0.0278 USDT |
0.0312 USDT |
0.0287 USDT |
| 2025-03-30 |
0.0315 USDT |
51,458.0800 |
0.0315 USDT |
0.0310 USDT |
0.0321 USDT |
0.0316 USDT |
| 2025-03-29 |
0.0334 USDT |
123,084.9700 |
0.0334 USDT |
0.0328 USDT |
0.0343 USDT |
0.0334 USDT |
| 2025-03-28 |
0.0331 USDT |
27,282.9700 |
0.0345 USDT |
0.0324 USDT |
0.0345 USDT |
0.0335 USDT |
| 2025-03-27 |
0.0344 USDT |
5,653.0600 |
0.0339 USDT |
0.0339 USDT |
0.0349 USDT |
0.0343 USDT |
| 2025-03-26 |
0.0345 USDT |
31,650.4500 |
0.0348 USDT |
0.0338 USDT |
0.0353 USDT |
0.0340 USDT |
| 2025-03-25 |
0.0346 USDT |
22,922.8500 |
0.0347 USDT |
0.0343 USDT |
0.0351 USDT |
0.0347 USDT |
| 2025-03-24 |
0.0350 USDT |
97,302.5200 |
0.0350 USDT |
0.0347 USDT |
0.0358 USDT |
0.0351 USDT |
| 2025-03-23 |
0.0351 USDT |
6,800.1700 |
0.0352 USDT |
0.0351 USDT |
0.0352 USDT |
0.0351 USDT |
| 2025-03-22 |
0.0355 USDT |
35,444.6100 |
0.0346 USDT |
0.0346 USDT |
0.0360 USDT |
0.0350 USDT |
| 2025-03-21 |
0.0346 USDT |
32,125.1000 |
0.0351 USDT |
0.0342 USDT |
0.0351 USDT |
0.0348 USDT |
| 2025-03-20 |
0.0356 USDT |
8,858.8900 |
0.0360 USDT |
0.0351 USDT |
0.0361 USDT |
0.0351 USDT |
| 2025-03-19 |
0.0329 USDT |
16,070.4700 |
0.0325 USDT |
0.0325 USDT |
0.0334 USDT |
0.0332 USDT |
| 2025-03-18 |
0.0330 USDT |
17,415.4500 |
0.0331 USDT |
0.0324 USDT |
0.0336 USDT |
0.0324 USDT |
| 2025-03-17 |
0.0321 USDT |
7,365.5400 |
0.0322 USDT |
0.0320 USDT |
0.0323 USDT |
0.0322 USDT |
| 2025-03-16 |
0.0327 USDT |
11,076.7700 |
0.0330 USDT |
0.0324 USDT |
0.0330 USDT |
0.0328 USDT |
| 2025-03-15 |
0.0333 USDT |
16,238.8000 |
0.0330 USDT |
0.0329 USDT |
0.0337 USDT |
0.0330 USDT |
| 2025-03-14 |
0.0317 USDT |
76,181.1000 |
0.0307 USDT |
0.0305 USDT |
0.0326 USDT |
0.0320 USDT |
| 2025-03-13 |
0.0330 USDT |
246,717.3600 |
0.0314 USDT |
0.0314 USDT |
0.0346 USDT |
0.0325 USDT |
| 2025-03-12 |
0.0317 USDT |
150,680.7900 |
0.0325 USDT |
0.0311 USDT |
0.0329 USDT |
0.0312 USDT |
| 2025-03-11 |
0.0331 USDT |
23,287.8100 |
0.0334 USDT |
0.0328 USDT |
0.0337 USDT |
0.0330 USDT |
| 2025-03-10 |
0.0340 USDT |
14,388.7900 |
0.0335 USDT |
0.0335 USDT |
0.0346 USDT |
0.0342 USDT |
| 2025-03-09 |
0.0347 USDT |
49,526.1100 |
0.0357 USDT |
0.0339 USDT |
0.0358 USDT |
0.0339 USDT |
| 2025-03-08 |
0.0366 USDT |
19,485.6900 |
0.0374 USDT |
0.0363 USDT |
0.0374 USDT |
0.0363 USDT |
| 2025-03-07 |
0.0376 USDT |
25,880.0600 |
0.0380 USDT |
0.0372 USDT |
0.0380 USDT |
0.0379 USDT |
| 2025-03-06 |
0.0385 USDT |
25,835.2700 |
0.0389 USDT |
0.0380 USDT |
0.0393 USDT |
0.0388 USDT |
| 2025-03-05 |
0.0385 USDT |
35,045.2600 |
0.0382 USDT |
0.0379 USDT |
0.0394 USDT |
0.0392 USDT |
| 2025-03-04 |
0.0419 USDT |
362,713.9100 |
0.0428 USDT |
0.0382 USDT |
0.0445 USDT |
0.0387 USDT |
| 2025-03-03 |
0.0455 USDT |
34,702.7800 |
0.0485 USDT |
0.0420 USDT |
0.0486 USDT |
0.0426 USDT |
| 2025-03-02 |
0.0468 USDT |
51,907.6100 |
0.0473 USDT |
0.0460 USDT |
0.0484 USDT |
0.0483 USDT |
| 2025-03-01 |
0.0482 USDT |
29,311.3700 |
0.0495 USDT |
0.0472 USDT |
0.0496 USDT |
0.0472 USDT |
| 2025-02-28 |
0.0499 USDT |
38,462.8600 |
0.0508 USDT |
0.0491 USDT |
0.0508 USDT |
0.0502 USDT |
| 2025-02-27 |
0.0517 USDT |
4,250.2200 |
0.0518 USDT |
0.0514 USDT |
0.0519 USDT |
0.0516 USDT |
| 2025-02-26 |
0.0542 USDT |
22,783.2100 |
0.0545 USDT |
0.0537 USDT |
0.0548 USDT |
0.0539 USDT |
| 2025-02-25 |
0.0542 USDT |
59,031.0200 |
0.0561 USDT |
0.0525 USDT |
0.0561 USDT |
0.0547 USDT |
| 2025-02-24 |
0.0590 USDT |
41,045.9800 |
0.0603 USDT |
0.0563 USDT |
0.0609 USDT |
0.0563 USDT |
| 2025-02-23 |
0.0615 USDT |
74,544.3300 |
0.0611 USDT |
0.0605 USDT |
0.0623 USDT |
0.0605 USDT |
| 2025-02-22 |
0.0607 USDT |
71,965.5700 |
0.0601 USDT |
0.0595 USDT |
0.0617 USDT |
0.0610 USDT |
| 2025-02-21 |
0.0611 USDT |
81,617.0400 |
0.0601 USDT |
0.0597 USDT |
0.0619 USDT |
0.0603 USDT |
| 2025-02-20 |
0.0614 USDT |
79,945.2300 |
0.0618 USDT |
0.0596 USDT |
0.0623 USDT |
0.0600 USDT |
| 2025-02-19 |
0.0613 USDT |
83,051.3300 |
0.0603 USDT |
0.0600 USDT |
0.0630 USDT |
0.0620 USDT |
| 2025-02-18 |
0.0626 USDT |
86,280.0800 |
0.0651 USDT |
0.0599 USDT |
0.0655 USDT |
0.0603 USDT |
| 2025-02-17 |
0.0639 USDT |
22,546.4100 |
0.0636 USDT |
0.0634 USDT |
0.0647 USDT |
0.0638 USDT |
| 2025-02-16 |
0.0608 USDT |
24,792.0500 |
0.0612 USDT |
0.0603 USDT |
0.0613 USDT |
0.0609 USDT |
| 2025-02-15 |
0.0622 USDT |
26,513.4900 |
0.0620 USDT |
0.0617 USDT |
0.0628 USDT |
0.0619 USDT |
| 2025-02-14 |
0.0621 USDT |
49,960.9200 |
0.0620 USDT |
0.0613 USDT |
0.0631 USDT |
0.0618 USDT |
| 2025-02-13 |
0.0623 USDT |
59,613.6300 |
0.0619 USDT |
0.0616 USDT |
0.0630 USDT |
0.0619 USDT |
| 2025-02-12 |
0.0611 USDT |
296,878.2700 |
0.0700 USDT |
0.0560 USDT |
0.0700 USDT |
0.0600 USDT |
| 2025-02-11 |
0.0718 USDT |
313,031.3600 |
0.0728 USDT |
0.0686 USDT |
0.0747 USDT |
0.0717 USDT |
| 2025-02-10 |
0.0767 USDT |
312,688.9100 |
0.0839 USDT |
0.0699 USDT |
0.0843 USDT |
0.0729 USDT |