Identifier on Kucoin: CHIRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |