Identifier on Kucoin: CHR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.3401 USDT |
72,163.3200 |
0.3397 USDT |
0.3342 USDT |
0.3446 USDT |
0.3359 USDT |
| 2024-05-18 |
0.3532 USDT |
320,557.0100 |
0.3526 USDT |
0.3396 USDT |
0.3621 USDT |
0.3416 USDT |
| 2024-05-17 |
0.3485 USDT |
507,405.2400 |
0.3355 USDT |
0.3314 USDT |
0.3623 USDT |
0.3501 USDT |
| 2024-05-16 |
0.3328 USDT |
823,081.7100 |
0.3275 USDT |
0.3214 USDT |
0.3432 USDT |
0.3340 USDT |
| 2024-05-15 |
0.2923 USDT |
1,212,629.2000 |
0.2838 USDT |
0.2630 USDT |
0.3285 USDT |
0.3223 USDT |
| 2024-05-14 |
0.2916 USDT |
1,080,737.2800 |
0.2890 USDT |
0.2748 USDT |
0.3002 USDT |
0.2898 USDT |
| 2024-05-13 |
0.2893 USDT |
1,878,234.1500 |
0.2598 USDT |
0.2425 USDT |
0.3336 USDT |
0.2897 USDT |
| 2024-05-12 |
0.2602 USDT |
265,881.9479 |
0.2663 USDT |
0.2369 USDT |
0.2683 USDT |
0.2605 USDT |
| 2024-05-11 |
0.2669 USDT |
241,534.3600 |
0.2649 USDT |
0.2620 USDT |
0.2707 USDT |
0.2664 USDT |
| 2024-05-10 |
0.2711 USDT |
207,266.1200 |
0.2821 USDT |
0.2589 USDT |
0.2865 USDT |
0.2621 USDT |
| 2024-05-09 |
0.2776 USDT |
152,660.5100 |
0.2715 USDT |
0.2692 USDT |
0.2827 USDT |
0.2820 USDT |
| 2024-05-08 |
0.2718 USDT |
75,184.9700 |
0.2719 USDT |
0.2644 USDT |
0.2791 USDT |
0.2759 USDT |
| 2024-05-07 |
0.2785 USDT |
76,393.3700 |
0.2705 USDT |
0.2691 USDT |
0.2863 USDT |
0.2787 USDT |
| 2024-05-06 |
0.2766 USDT |
239,152.7700 |
0.2768 USDT |
0.2691 USDT |
0.2902 USDT |
0.2740 USDT |
| 2024-05-05 |
0.2751 USDT |
234,837.6400 |
0.2787 USDT |
0.2657 USDT |
0.2844 USDT |
0.2773 USDT |
| 2024-05-04 |
0.2806 USDT |
121,791.0200 |
0.2819 USDT |
0.2781 USDT |
0.2858 USDT |
0.2807 USDT |
| 2024-05-03 |
0.2725 USDT |
259,869.8496 |
0.2706 USDT |
0.2644 USDT |
0.2866 USDT |
0.2832 USDT |
| 2024-05-02 |
0.2645 USDT |
157,647.8900 |
0.2680 USDT |
0.2567 USDT |
0.2725 USDT |
0.2692 USDT |
| 2024-05-01 |
0.2586 USDT |
337,514.7522 |
0.2661 USDT |
0.2500 USDT |
0.2765 USDT |
0.2647 USDT |
| 2024-04-30 |
0.2783 USDT |
276,037.1100 |
0.3000 USDT |
0.2613 USDT |
0.3058 USDT |
0.2706 USDT |
| 2024-04-29 |
0.3001 USDT |
188,638.1600 |
0.3122 USDT |
0.2910 USDT |
0.3148 USDT |
0.2945 USDT |
| 2024-04-28 |
0.3212 USDT |
121,777.3900 |
0.3156 USDT |
0.3156 USDT |
0.3253 USDT |
0.3205 USDT |
| 2024-04-27 |
0.3067 USDT |
178,804.2300 |
0.3128 USDT |
0.2947 USDT |
0.3198 USDT |
0.3158 USDT |
| 2024-04-26 |
0.3173 USDT |
65,683.4900 |
0.3190 USDT |
0.3084 USDT |
0.3220 USDT |
0.3137 USDT |
| 2024-04-25 |
0.3176 USDT |
261,172.9300 |
0.3155 USDT |
0.3041 USDT |
0.3286 USDT |
0.3231 USDT |
| 2024-04-24 |
0.3313 USDT |
129,374.2000 |
0.3280 USDT |
0.3128 USDT |
0.3430 USDT |
0.3176 USDT |
| 2024-04-23 |
0.3321 USDT |
77,016.5700 |
0.3329 USDT |
0.3246 USDT |
0.3381 USDT |
0.3315 USDT |
| 2024-04-22 |
0.3265 USDT |
206,820.2700 |
0.3195 USDT |
0.3170 USDT |
0.3337 USDT |
0.3303 USDT |
| 2024-04-21 |
0.3218 USDT |
252,699.5900 |
0.3279 USDT |
0.3091 USDT |
0.3368 USDT |
0.3176 USDT |
| 2024-04-20 |
0.3166 USDT |
130,530.0300 |
0.3063 USDT |
0.3028 USDT |
0.3312 USDT |
0.3279 USDT |
| 2024-04-19 |
0.2991 USDT |
534,834.0200 |
0.3024 USDT |
0.2738 USDT |
0.3184 USDT |
0.3117 USDT |
| 2024-04-18 |
0.2993 USDT |
341,700.4700 |
0.3016 USDT |
0.2906 USDT |
0.3116 USDT |
0.3060 USDT |
| 2024-04-17 |
0.2975 USDT |
187,687.6900 |
0.3059 USDT |
0.2853 USDT |
0.3140 USDT |
0.3001 USDT |
| 2024-04-16 |
0.3048 USDT |
365,946.9353 |
0.3140 USDT |
0.2926 USDT |
0.3196 USDT |
0.3037 USDT |
| 2024-04-15 |
0.3267 USDT |
405,234.0100 |
0.3382 USDT |
0.3029 USDT |
0.3569 USDT |
0.3146 USDT |
| 2024-04-14 |
0.3256 USDT |
503,835.0000 |
0.3231 USDT |
0.3053 USDT |
0.3421 USDT |
0.3243 USDT |
| 2024-04-13 |
0.2943 USDT |
1,696,441.6487 |
0.3331 USDT |
0.2542 USDT |
0.3453 USDT |
0.2910 USDT |
| 2024-04-12 |
0.3463 USDT |
821,409.9889 |
0.3910 USDT |
0.2965 USDT |
0.4031 USDT |
0.3355 USDT |
| 2024-04-11 |
0.3969 USDT |
183,732.8600 |
0.3924 USDT |
0.3850 USDT |
0.4094 USDT |
0.3902 USDT |
| 2024-04-10 |
0.3870 USDT |
720,291.0900 |
0.3984 USDT |
0.3541 USDT |
0.4029 USDT |
0.3963 USDT |
| 2024-04-09 |
0.4258 USDT |
346,451.4300 |
0.4686 USDT |
0.4028 USDT |
0.4754 USDT |
0.4080 USDT |
| 2024-04-08 |
0.4538 USDT |
664,512.1500 |
0.4456 USDT |
0.4329 USDT |
0.4748 USDT |
0.4687 USDT |
| 2024-04-07 |
0.4485 USDT |
1,234,561.1000 |
0.4168 USDT |
0.4155 USDT |
0.4638 USDT |
0.4457 USDT |
| 2024-04-06 |
0.4205 USDT |
318,552.2800 |
0.4124 USDT |
0.4035 USDT |
0.4380 USDT |
0.4164 USDT |
| 2024-04-05 |
0.3936 USDT |
334,280.6600 |
0.4086 USDT |
0.3804 USDT |
0.4101 USDT |
0.4037 USDT |
| 2024-04-04 |
0.4062 USDT |
606,485.2899 |
0.3952 USDT |
0.3918 USDT |
0.4177 USDT |
0.4033 USDT |
| 2024-04-03 |
0.4052 USDT |
392,574.4400 |
0.3930 USDT |
0.3794 USDT |
0.4188 USDT |
0.3911 USDT |
| 2024-04-02 |
0.3880 USDT |
541,317.9888 |
0.4081 USDT |
0.3731 USDT |
0.4096 USDT |
0.3899 USDT |
| 2024-04-01 |
0.4190 USDT |
415,486.0600 |
0.4444 USDT |
0.3989 USDT |
0.4520 USDT |
0.4073 USDT |
| 2024-03-31 |
0.4450 USDT |
153,757.9700 |
0.4374 USDT |
0.4355 USDT |
0.4520 USDT |
0.4441 USDT |