Identifier on Kucoin: CHR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
0.9683 USDT |
3,576,948.8898 |
0.9455 USDT |
0.9132 USDT |
1.0389 USDT |
0.9224 USDT |
| 2021-11-30 |
0.9814 USDT |
2,327,892.4376 |
1.0003 USDT |
0.9402 USDT |
1.0161 USDT |
0.9561 USDT |
| 2021-11-29 |
1.0282 USDT |
4,460,921.7819 |
1.0355 USDT |
0.9856 USDT |
1.0820 USDT |
1.0341 USDT |
| 2021-11-28 |
0.9626 USDT |
7,540,814.1886 |
0.9809 USDT |
0.8762 USDT |
1.0470 USDT |
1.0085 USDT |
| 2021-11-27 |
1.0152 USDT |
4,484,763.0854 |
1.0229 USDT |
0.9678 USDT |
1.0556 USDT |
1.0037 USDT |
| 2021-11-26 |
1.0687 USDT |
5,793,648.3075 |
1.2015 USDT |
0.9601 USDT |
1.2026 USDT |
1.0557 USDT |
| 2021-11-25 |
1.2453 USDT |
8,410,970.0540 |
1.2093 USDT |
1.1835 USDT |
1.3490 USDT |
1.1961 USDT |
| 2021-11-24 |
1.2338 USDT |
8,452,221.3448 |
1.2695 USDT |
1.1450 USDT |
1.3144 USDT |
1.1817 USDT |
| 2021-11-23 |
1.3060 USDT |
7,071,390.5042 |
1.2910 USDT |
1.2497 USDT |
1.3874 USDT |
1.2861 USDT |
| 2021-11-22 |
1.2547 USDT |
7,912,315.2457 |
1.2220 USDT |
1.1764 USDT |
1.3452 USDT |
1.2475 USDT |
| 2021-11-21 |
1.3041 USDT |
6,338,897.6600 |
1.4101 USDT |
1.2453 USDT |
1.4126 USDT |
1.2568 USDT |
| 2021-11-20 |
1.3668 USDT |
14,201,965.7754 |
1.1604 USDT |
1.1377 USDT |
1.5000 USDT |
1.3775 USDT |
| 2021-11-19 |
1.1902 USDT |
7,356,559.4731 |
1.1732 USDT |
1.1168 USDT |
1.2642 USDT |
1.1716 USDT |
| 2021-11-18 |
1.1919 USDT |
12,376,970.8399 |
1.0997 USDT |
1.0434 USDT |
1.3300 USDT |
1.2482 USDT |
| 2021-11-17 |
1.1484 USDT |
7,813,510.9760 |
1.1293 USDT |
1.0801 USDT |
1.2160 USDT |
1.0948 USDT |
| 2021-11-16 |
1.1011 USDT |
8,509,238.3656 |
1.1743 USDT |
0.9554 USDT |
1.1860 USDT |
1.1183 USDT |
| 2021-11-15 |
1.2730 USDT |
8,675,122.4644 |
1.2227 USDT |
1.1662 USDT |
1.3870 USDT |
1.1818 USDT |
| 2021-11-14 |
1.2153 USDT |
11,398,937.0531 |
1.1149 USDT |
1.0830 USDT |
1.3234 USDT |
1.2327 USDT |
| 2021-11-13 |
1.2119 USDT |
9,148,957.5844 |
1.2113 USDT |
1.1091 USDT |
1.3358 USDT |
1.1310 USDT |
| 2021-11-12 |
1.0808 USDT |
14,179,313.5330 |
1.0937 USDT |
0.9827 USDT |
1.2000 USDT |
1.1752 USDT |
| 2021-11-11 |
1.2644 USDT |
30,591,359.2163 |
1.1191 USDT |
1.0665 USDT |
1.4397 USDT |
1.1086 USDT |
| 2021-11-10 |
1.0699 USDT |
34,720,600.6052 |
0.7732 USDT |
0.7720 USDT |
1.2822 USDT |
1.1287 USDT |
| 2021-11-09 |
0.8043 USDT |
6,913,626.0161 |
0.7914 USDT |
0.7519 USDT |
0.8543 USDT |
0.7985 USDT |
| 2021-11-08 |
0.7958 USDT |
6,778,643.6138 |
0.8280 USDT |
0.7578 USDT |
0.8335 USDT |
0.7818 USDT |
| 2021-11-07 |
0.8696 USDT |
6,763,271.8777 |
0.8892 USDT |
0.8160 USDT |
0.9500 USDT |
0.8315 USDT |
| 2021-11-06 |
0.8921 USDT |
11,853,910.1357 |
0.9058 USDT |
0.8285 USDT |
0.9728 USDT |
0.8843 USDT |
| 2021-11-05 |
0.9021 USDT |
21,862,947.2622 |
0.7497 USDT |
0.7314 USDT |
1.0328 USDT |
0.8687 USDT |
| 2021-11-04 |
0.8213 USDT |
25,282,513.5755 |
0.6624 USDT |
0.6141 USDT |
0.9629 USDT |
0.7704 USDT |
| 2021-11-03 |
0.6680 USDT |
8,760,680.2631 |
0.7450 USDT |
0.6192 USDT |
0.7532 USDT |
0.6618 USDT |
| 2021-11-02 |
0.6949 USDT |
31,247,613.8292 |
0.4963 USDT |
0.4954 USDT |
0.8362 USDT |
0.7280 USDT |
| 2021-11-01 |
0.4717 USDT |
6,473,846.6368 |
0.4383 USDT |
0.4257 USDT |
0.5280 USDT |
0.4960 USDT |
| 2021-10-31 |
0.4991 USDT |
12,596,642.0185 |
0.4653 USDT |
0.4245 USDT |
0.5975 USDT |
0.4332 USDT |
| 2021-10-30 |
0.4375 USDT |
8,983,809.5851 |
0.3889 USDT |
0.3720 USDT |
0.4823 USDT |
0.4678 USDT |
| 2021-10-29 |
0.3893 USDT |
5,785,294.4851 |
0.3360 USDT |
0.3357 USDT |
0.4328 USDT |
0.3909 USDT |
| 2021-10-28 |
0.3308 USDT |
2,782,514.8475 |
0.3172 USDT |
0.3127 USDT |
0.3479 USDT |
0.3368 USDT |
| 2021-10-27 |
0.3386 USDT |
3,636,103.3310 |
0.3672 USDT |
0.3010 USDT |
0.3818 USDT |
0.3225 USDT |
| 2021-10-26 |
0.3618 USDT |
2,524,930.2201 |
0.3552 USDT |
0.3519 USDT |
0.3738 USDT |
0.3679 USDT |
| 2021-10-25 |
0.3551 USDT |
1,687,813.5819 |
0.3496 USDT |
0.3486 USDT |
0.3624 USDT |
0.3529 USDT |
| 2021-10-24 |
0.3555 USDT |
1,498,571.9854 |
0.3663 USDT |
0.3421 USDT |
0.3691 USDT |
0.3494 USDT |
| 2021-10-23 |
0.3659 USDT |
1,323,914.3884 |
0.3606 USDT |
0.3556 USDT |
0.3750 USDT |
0.3666 USDT |
| 2021-10-22 |
0.3697 USDT |
1,807,092.8543 |
0.3480 USDT |
0.3472 USDT |
0.3900 USDT |
0.3657 USDT |
| 2021-10-21 |
0.3617 USDT |
1,349,511.4976 |
0.3612 USDT |
0.3447 USDT |
0.3749 USDT |
0.3486 USDT |
| 2021-10-20 |
0.3533 USDT |
1,522,022.4864 |
0.3471 USDT |
0.3421 USDT |
0.3707 USDT |
0.3611 USDT |
| 2021-10-19 |
0.3451 USDT |
1,052,416.0101 |
0.3422 USDT |
0.3370 USDT |
0.3567 USDT |
0.3406 USDT |
| 2021-10-18 |
0.3460 USDT |
1,285,425.2675 |
0.3505 USDT |
0.3371 USDT |
0.3570 USDT |
0.3413 USDT |
| 2021-10-17 |
0.3550 USDT |
1,919,249.0514 |
0.3628 USDT |
0.3356 USDT |
0.3750 USDT |
0.3492 USDT |
| 2021-10-16 |
0.3855 USDT |
3,982,451.1146 |
0.3667 USDT |
0.3631 USDT |
0.4200 USDT |
0.3680 USDT |
| 2021-10-15 |
0.3356 USDT |
2,294,617.9424 |
0.3342 USDT |
0.3171 USDT |
0.3623 USDT |
0.3584 USDT |
| 2021-10-14 |
0.3445 USDT |
1,544,525.0035 |
0.3374 USDT |
0.3348 USDT |
0.3543 USDT |
0.3369 USDT |
| 2021-10-13 |
0.3332 USDT |
1,583,093.5911 |
0.3248 USDT |
0.3192 USDT |
0.3421 USDT |
0.3360 USDT |