Identifier on Kucoin: CHR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
0.3744 USDT |
1,384,166.9196 |
0.3827 USDT |
0.3587 USDT |
0.3893 USDT |
0.3700 USDT |
| 2022-04-29 |
0.4259 USDT |
5,978,569.3159 |
0.4134 USDT |
0.3757 USDT |
0.4673 USDT |
0.3843 USDT |
| 2022-04-28 |
0.4243 USDT |
5,281,821.5069 |
0.3852 USDT |
0.3813 USDT |
0.4490 USDT |
0.4199 USDT |
| 2022-04-27 |
0.3802 USDT |
425,614.8900 |
0.3666 USDT |
0.3640 USDT |
0.3891 USDT |
0.3825 USDT |
| 2022-04-26 |
0.4006 USDT |
1,525,403.2234 |
0.4106 USDT |
0.3808 USDT |
0.4211 USDT |
0.3850 USDT |
| 2022-04-25 |
0.3995 USDT |
2,007,747.6579 |
0.4280 USDT |
0.3769 USDT |
0.4315 USDT |
0.4029 USDT |
| 2022-04-24 |
0.4174 USDT |
1,193,720.8824 |
0.4112 USDT |
0.4062 USDT |
0.4262 USDT |
0.4155 USDT |
| 2022-04-23 |
0.4117 USDT |
725,847.6178 |
0.4147 USDT |
0.4022 USDT |
0.4197 USDT |
0.4151 USDT |
| 2022-04-22 |
0.4171 USDT |
923,612.9739 |
0.4110 USDT |
0.4086 USDT |
0.4299 USDT |
0.4150 USDT |
| 2022-04-21 |
0.4359 USDT |
2,483,073.9835 |
0.4284 USDT |
0.4130 USDT |
0.4586 USDT |
0.4171 USDT |
| 2022-04-20 |
0.4373 USDT |
1,300,924.5988 |
0.4398 USDT |
0.4192 USDT |
0.4500 USDT |
0.4267 USDT |
| 2022-04-19 |
0.4261 USDT |
997,172.7061 |
0.4193 USDT |
0.4140 USDT |
0.4380 USDT |
0.4281 USDT |
| 2022-04-18 |
0.3978 USDT |
1,125,684.6830 |
0.3997 USDT |
0.3812 USDT |
0.4174 USDT |
0.4155 USDT |
| 2022-04-17 |
0.4214 USDT |
672,001.1267 |
0.4238 USDT |
0.4012 USDT |
0.4315 USDT |
0.4015 USDT |
| 2022-04-16 |
0.4241 USDT |
374,222.5402 |
0.4282 USDT |
0.4140 USDT |
0.4325 USDT |
0.4190 USDT |
| 2022-04-15 |
0.4194 USDT |
839,291.9946 |
0.4209 USDT |
0.4095 USDT |
0.4298 USDT |
0.4201 USDT |
| 2022-04-14 |
0.4364 USDT |
942,341.5158 |
0.4417 USDT |
0.4137 USDT |
0.4535 USDT |
0.4211 USDT |
| 2022-04-13 |
0.4294 USDT |
1,559,930.1347 |
0.4250 USDT |
0.4148 USDT |
0.4496 USDT |
0.4390 USDT |
| 2022-04-12 |
0.4269 USDT |
1,815,834.3465 |
0.4102 USDT |
0.4026 USDT |
0.4442 USDT |
0.4236 USDT |
| 2022-04-11 |
0.4340 USDT |
3,560,659.8240 |
0.4752 USDT |
0.4023 USDT |
0.4771 USDT |
0.4087 USDT |
| 2022-04-10 |
0.4963 USDT |
1,340,239.1480 |
0.5098 USDT |
0.4835 USDT |
0.5132 USDT |
0.4975 USDT |
| 2022-04-09 |
0.5000 USDT |
1,658,966.2517 |
0.4898 USDT |
0.4892 USDT |
0.5125 USDT |
0.5042 USDT |
| 2022-04-08 |
0.5087 USDT |
2,140,131.2075 |
0.5175 USDT |
0.4821 USDT |
0.5275 USDT |
0.5067 USDT |
| 2022-04-07 |
0.5080 USDT |
2,731,629.2727 |
0.4942 USDT |
0.4867 USDT |
0.5245 USDT |
0.5146 USDT |
| 2022-04-06 |
0.5418 USDT |
3,823,817.4984 |
0.5807 USDT |
0.5010 USDT |
0.5807 USDT |
0.5188 USDT |
| 2022-04-05 |
0.6098 USDT |
3,163,103.3343 |
0.6444 USDT |
0.5752 USDT |
0.6479 USDT |
0.5784 USDT |
| 2022-04-04 |
0.6184 USDT |
5,750,857.5659 |
0.6129 USDT |
0.5827 USDT |
0.6460 USDT |
0.6289 USDT |
| 2022-04-03 |
0.6161 USDT |
4,103,694.5795 |
0.5874 USDT |
0.5744 USDT |
0.6614 USDT |
0.6054 USDT |
| 2022-04-02 |
0.6270 USDT |
8,221,146.1310 |
0.5498 USDT |
0.5428 USDT |
0.6833 USDT |
0.6098 USDT |
| 2022-04-01 |
0.5189 USDT |
2,400,597.3037 |
0.5203 USDT |
0.4966 USDT |
0.5475 USDT |
0.5449 USDT |
| 2022-03-31 |
0.5358 USDT |
3,521,695.2501 |
0.5516 USDT |
0.5004 USDT |
0.5754 USDT |
0.5217 USDT |
| 2022-03-30 |
0.5607 USDT |
3,601,652.5795 |
0.5499 USDT |
0.5249 USDT |
0.5851 USDT |
0.5609 USDT |
| 2022-03-29 |
0.5481 USDT |
4,263,805.2997 |
0.5132 USDT |
0.5084 USDT |
0.5813 USDT |
0.5452 USDT |
| 2022-03-28 |
0.5304 USDT |
2,044,194.3899 |
0.4867 USDT |
0.4827 USDT |
0.5603 USDT |
0.5321 USDT |
| 2022-03-27 |
0.4676 USDT |
959,225.0728 |
0.4592 USDT |
0.4503 USDT |
0.4818 USDT |
0.4815 USDT |
| 2022-03-26 |
0.4590 USDT |
629,881.6902 |
0.4573 USDT |
0.4495 USDT |
0.4652 USDT |
0.4612 USDT |
| 2022-03-25 |
0.4656 USDT |
1,115,144.6406 |
0.4754 USDT |
0.4413 USDT |
0.4837 USDT |
0.4552 USDT |
| 2022-03-24 |
0.4681 USDT |
1,519,504.1933 |
0.4699 USDT |
0.4512 USDT |
0.4898 USDT |
0.4735 USDT |
| 2022-03-23 |
0.4526 USDT |
2,535,180.4498 |
0.4116 USDT |
0.4059 USDT |
0.4814 USDT |
0.4627 USDT |
| 2022-03-22 |
0.4218 USDT |
1,196,373.1322 |
0.4067 USDT |
0.4029 USDT |
0.4364 USDT |
0.4196 USDT |
| 2022-03-21 |
0.4008 USDT |
1,211,352.9934 |
0.4009 USDT |
0.3871 USDT |
0.4154 USDT |
0.4096 USDT |
| 2022-03-20 |
0.4187 USDT |
2,013,389.4157 |
0.4332 USDT |
0.3985 USDT |
0.4372 USDT |
0.4042 USDT |
| 2022-03-19 |
0.4209 USDT |
2,075,691.6017 |
0.4043 USDT |
0.4004 USDT |
0.4394 USDT |
0.4238 USDT |
| 2022-03-18 |
0.3929 USDT |
1,005,112.7274 |
0.3981 USDT |
0.3784 USDT |
0.4063 USDT |
0.3997 USDT |
| 2022-03-17 |
0.4013 USDT |
1,732,360.7886 |
0.3919 USDT |
0.3825 USDT |
0.4161 USDT |
0.3987 USDT |
| 2022-03-16 |
0.3720 USDT |
2,775,314.2497 |
0.3612 USDT |
0.3596 USDT |
0.3883 USDT |
0.3867 USDT |
| 2022-03-15 |
0.3543 USDT |
1,036,824.1515 |
0.3532 USDT |
0.3430 USDT |
0.3660 USDT |
0.3611 USDT |
| 2022-03-14 |
0.3439 USDT |
1,446,899.5501 |
0.3412 USDT |
0.3364 USDT |
0.3529 USDT |
0.3496 USDT |
| 2022-03-13 |
0.3613 USDT |
2,304,255.7575 |
0.3539 USDT |
0.3414 USDT |
0.3794 USDT |
0.3433 USDT |
| 2022-03-12 |
0.3628 USDT |
992,689.5415 |
0.3543 USDT |
0.3539 USDT |
0.3699 USDT |
0.3616 USDT |