Identifier on Kucoin: CHR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.3723 USDT |
523,821.3200 |
0.3813 USDT |
0.3532 USDT |
0.3914 USDT |
0.3586 USDT |
| 2024-03-17 |
0.3687 USDT |
948,737.2206 |
0.3631 USDT |
0.3442 USDT |
0.3860 USDT |
0.3824 USDT |
| 2024-03-16 |
0.3887 USDT |
987,514.3300 |
0.4069 USDT |
0.3560 USDT |
0.4199 USDT |
0.3623 USDT |
| 2024-03-15 |
0.3951 USDT |
1,723,672.0311 |
0.4194 USDT |
0.3557 USDT |
0.4242 USDT |
0.4115 USDT |
| 2024-03-14 |
0.4247 USDT |
588,388.5367 |
0.4512 USDT |
0.4014 USDT |
0.4540 USDT |
0.4169 USDT |
| 2024-03-13 |
0.4551 USDT |
1,181,176.2328 |
0.4444 USDT |
0.4386 USDT |
0.4815 USDT |
0.4508 USDT |
| 2024-03-12 |
0.4212 USDT |
1,252,729.3144 |
0.4264 USDT |
0.3943 USDT |
0.4358 USDT |
0.4314 USDT |
| 2024-03-11 |
0.4271 USDT |
969,512.7332 |
0.4187 USDT |
0.3970 USDT |
0.4428 USDT |
0.4311 USDT |
| 2024-03-10 |
0.4285 USDT |
1,602,944.0150 |
0.4236 USDT |
0.4094 USDT |
0.4540 USDT |
0.4179 USDT |
| 2024-03-09 |
0.4103 USDT |
2,372,324.1721 |
0.3599 USDT |
0.3554 USDT |
0.4431 USDT |
0.4240 USDT |
| 2024-03-08 |
0.3529 USDT |
921,759.7077 |
0.3666 USDT |
0.3303 USDT |
0.3680 USDT |
0.3520 USDT |
| 2024-03-07 |
0.3567 USDT |
437,785.6510 |
0.3602 USDT |
0.3494 USDT |
0.3654 USDT |
0.3613 USDT |
| 2024-03-06 |
0.3555 USDT |
689,949.0781 |
0.3433 USDT |
0.3365 USDT |
0.3664 USDT |
0.3551 USDT |
| 2024-03-05 |
0.3699 USDT |
3,058,451.3057 |
0.3861 USDT |
0.2828 USDT |
0.4191 USDT |
0.3386 USDT |
| 2024-03-04 |
0.3913 USDT |
639,572.1307 |
0.3900 USDT |
0.3751 USDT |
0.4038 USDT |
0.3887 USDT |
| 2024-03-03 |
0.3968 USDT |
995,823.8989 |
0.4088 USDT |
0.3775 USDT |
0.4455 USDT |
0.3899 USDT |
| 2024-03-02 |
0.4033 USDT |
646,193.3784 |
0.4030 USDT |
0.3930 USDT |
0.4101 USDT |
0.4077 USDT |
| 2024-03-01 |
0.4036 USDT |
309,558.8754 |
0.3970 USDT |
0.3845 USDT |
0.4090 USDT |
0.4006 USDT |
| 2024-02-29 |
0.4071 USDT |
585,926.5388 |
0.4045 USDT |
0.3901 USDT |
0.4158 USDT |
0.3970 USDT |
| 2024-02-28 |
0.4160 USDT |
821,233.5251 |
0.4283 USDT |
0.3813 USDT |
0.4368 USDT |
0.4025 USDT |
| 2024-02-27 |
0.4377 USDT |
544,937.2649 |
0.4299 USDT |
0.4213 USDT |
0.4597 USDT |
0.4283 USDT |
| 2024-02-26 |
0.4402 USDT |
715,416.0295 |
0.4335 USDT |
0.4213 USDT |
0.4606 USDT |
0.4328 USDT |
| 2024-02-25 |
0.4289 USDT |
369,656.2656 |
0.4180 USDT |
0.4140 USDT |
0.4439 USDT |
0.4389 USDT |
| 2024-02-24 |
0.4114 USDT |
603,571.1971 |
0.4051 USDT |
0.3896 USDT |
0.4221 USDT |
0.4173 USDT |
| 2024-02-23 |
0.4051 USDT |
409,591.3702 |
0.4054 USDT |
0.3930 USDT |
0.4190 USDT |
0.4094 USDT |
| 2024-02-22 |
0.4181 USDT |
859,787.8920 |
0.4240 USDT |
0.4037 USDT |
0.4300 USDT |
0.4069 USDT |
| 2024-02-21 |
0.4030 USDT |
614,131.1273 |
0.4108 USDT |
0.3931 USDT |
0.4149 USDT |
0.4030 USDT |
| 2024-02-20 |
0.4246 USDT |
858,738.6099 |
0.4386 USDT |
0.4050 USDT |
0.4445 USDT |
0.4114 USDT |
| 2024-02-19 |
0.4573 USDT |
1,593,756.1207 |
0.4778 USDT |
0.4263 USDT |
0.4960 USDT |
0.4366 USDT |
| 2024-02-18 |
0.4797 USDT |
1,095,669.1551 |
0.4707 USDT |
0.4617 USDT |
0.5132 USDT |
0.5117 USDT |
| 2024-02-17 |
0.4606 USDT |
1,636,908.9912 |
0.4594 USDT |
0.4399 USDT |
0.4828 USDT |
0.4687 USDT |
| 2024-02-16 |
0.4639 USDT |
3,327,896.3171 |
0.4297 USDT |
0.4204 USDT |
0.4980 USDT |
0.4568 USDT |
| 2024-02-15 |
0.4160 USDT |
4,153,723.4885 |
0.3557 USDT |
0.3514 USDT |
0.4592 USDT |
0.4247 USDT |
| 2024-02-14 |
0.3625 USDT |
895,952.4165 |
0.3754 USDT |
0.3512 USDT |
0.3763 USDT |
0.3557 USDT |
| 2024-02-13 |
0.3577 USDT |
1,009,523.9527 |
0.3497 USDT |
0.3400 USDT |
0.3717 USDT |
0.3695 USDT |
| 2024-02-12 |
0.3542 USDT |
911,753.6430 |
0.3483 USDT |
0.3419 USDT |
0.3667 USDT |
0.3514 USDT |
| 2024-02-11 |
0.3552 USDT |
1,458,627.5769 |
0.3361 USDT |
0.3317 USDT |
0.3719 USDT |
0.3510 USDT |
| 2024-02-10 |
0.3261 USDT |
642,013.3476 |
0.3303 USDT |
0.3195 USDT |
0.3362 USDT |
0.3339 USDT |
| 2024-02-09 |
0.3311 USDT |
1,720,242.7925 |
0.3215 USDT |
0.3158 USDT |
0.3519 USDT |
0.3279 USDT |
| 2024-02-08 |
0.3170 USDT |
895,365.1506 |
0.3105 USDT |
0.3040 USDT |
0.3258 USDT |
0.3227 USDT |
| 2024-02-07 |
0.3225 USDT |
2,185,255.1241 |
0.3299 USDT |
0.2900 USDT |
0.3492 USDT |
0.3156 USDT |
| 2024-02-06 |
0.3046 USDT |
2,903,171.0996 |
0.2734 USDT |
0.2707 USDT |
0.3390 USDT |
0.3273 USDT |
| 2024-02-05 |
0.2706 USDT |
1,033,743.5262 |
0.2654 USDT |
0.2634 USDT |
0.2778 USDT |
0.2734 USDT |
| 2024-02-04 |
0.2687 USDT |
604,858.0149 |
0.2673 USDT |
0.2600 USDT |
0.2750 USDT |
0.2678 USDT |
| 2024-02-03 |
0.2641 USDT |
412,773.2193 |
0.2638 USDT |
0.2600 USDT |
0.2706 USDT |
0.2687 USDT |
| 2024-02-02 |
0.2537 USDT |
471,868.8780 |
0.2476 USDT |
0.2466 USDT |
0.2646 USDT |
0.2581 USDT |
| 2024-02-01 |
0.2446 USDT |
938,111.8937 |
0.2443 USDT |
0.2158 USDT |
0.2519 USDT |
0.2470 USDT |
| 2024-01-31 |
0.2517 USDT |
562,668.7952 |
0.2556 USDT |
0.2460 USDT |
0.2567 USDT |
0.2460 USDT |
| 2024-01-30 |
0.2589 USDT |
384,165.9912 |
0.2636 USDT |
0.2557 USDT |
0.2636 USDT |
0.2592 USDT |
| 2024-01-29 |
0.2633 USDT |
420,529.8301 |
0.2621 USDT |
0.2556 USDT |
0.2724 USDT |
0.2629 USDT |