Identifier on Kucoin: CHR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-23 |
0.4099 USDT |
2,900,361.0278 |
0.4030 USDT |
0.3986 USDT |
0.4295 USDT |
0.4107 USDT |
| 2021-08-22 |
0.4009 USDT |
2,092,712.2378 |
0.4024 USDT |
0.3851 USDT |
0.4171 USDT |
0.4009 USDT |
| 2021-08-21 |
0.4252 USDT |
6,756,161.1369 |
0.3839 USDT |
0.3829 USDT |
0.4625 USDT |
0.4102 USDT |
| 2021-08-20 |
0.3792 USDT |
2,525,568.5417 |
0.3822 USDT |
0.3639 USDT |
0.3919 USDT |
0.3798 USDT |
| 2021-08-19 |
0.3695 USDT |
3,557,099.2904 |
0.3651 USDT |
0.3495 USDT |
0.3891 USDT |
0.3778 USDT |
| 2021-08-18 |
0.3566 USDT |
2,971,914.4783 |
0.3540 USDT |
0.3347 USDT |
0.3770 USDT |
0.3518 USDT |
| 2021-08-17 |
0.3892 USDT |
5,980,242.3482 |
0.3914 USDT |
0.3488 USDT |
0.4312 USDT |
0.3547 USDT |
| 2021-08-16 |
0.4096 USDT |
7,381,542.8002 |
0.4178 USDT |
0.3846 USDT |
0.4359 USDT |
0.3998 USDT |
| 2021-08-15 |
0.4246 USDT |
13,615,864.0745 |
0.3369 USDT |
0.3255 USDT |
0.5115 USDT |
0.4248 USDT |
| 2021-08-14 |
0.3298 USDT |
1,979,340.7372 |
0.3360 USDT |
0.3164 USDT |
0.3417 USDT |
0.3361 USDT |
| 2021-08-13 |
0.3312 USDT |
3,150,268.8834 |
0.3207 USDT |
0.3158 USDT |
0.3441 USDT |
0.3306 USDT |
| 2021-08-12 |
0.3214 USDT |
2,505,260.9634 |
0.3292 USDT |
0.3035 USDT |
0.3475 USDT |
0.3132 USDT |
| 2021-08-11 |
0.3458 USDT |
4,257,238.0197 |
0.3387 USDT |
0.3253 USDT |
0.3715 USDT |
0.3315 USDT |
| 2021-08-10 |
0.3320 USDT |
5,130,146.1667 |
0.3092 USDT |
0.3071 USDT |
0.3496 USDT |
0.3418 USDT |
| 2021-08-09 |
0.3093 USDT |
1,851,013.7645 |
0.3052 USDT |
0.2938 USDT |
0.3209 USDT |
0.3128 USDT |
| 2021-08-08 |
0.3164 USDT |
2,221,558.0326 |
0.3244 USDT |
0.2975 USDT |
0.3344 USDT |
0.3097 USDT |
| 2021-08-07 |
0.3235 USDT |
3,116,836.6730 |
0.3198 USDT |
0.3053 USDT |
0.3400 USDT |
0.3255 USDT |
| 2021-08-06 |
0.3142 USDT |
2,329,655.7111 |
0.3139 USDT |
0.3031 USDT |
0.3238 USDT |
0.3183 USDT |
| 2021-08-05 |
0.3111 USDT |
2,441,252.0520 |
0.3246 USDT |
0.2974 USDT |
0.3247 USDT |
0.3167 USDT |
| 2021-08-04 |
0.3058 USDT |
3,637,616.6694 |
0.2944 USDT |
0.2892 USDT |
0.3236 USDT |
0.3212 USDT |
| 2021-08-03 |
0.2959 USDT |
1,821,540.6505 |
0.3011 USDT |
0.2872 USDT |
0.3090 USDT |
0.2946 USDT |
| 2021-08-02 |
0.3190 USDT |
3,443,470.4459 |
0.3054 USDT |
0.2972 USDT |
0.3381 USDT |
0.3052 USDT |
| 2021-08-01 |
0.3131 USDT |
2,265,095.3951 |
0.3218 USDT |
0.2927 USDT |
0.3268 USDT |
0.3174 USDT |
| 2021-07-31 |
0.3251 USDT |
2,263,767.2820 |
0.3270 USDT |
0.3136 USDT |
0.3408 USDT |
0.3263 USDT |
| 2021-07-30 |
0.3215 USDT |
3,453,449.3980 |
0.3367 USDT |
0.3073 USDT |
0.3402 USDT |
0.3278 USDT |
| 2021-07-29 |
0.3424 USDT |
5,668,558.4023 |
0.3384 USDT |
0.3246 USDT |
0.3599 USDT |
0.3375 USDT |
| 2021-07-28 |
0.3525 USDT |
11,997,588.9605 |
0.3564 USDT |
0.3302 USDT |
0.3854 USDT |
0.3362 USDT |
| 2021-07-27 |
0.3569 USDT |
20,108,841.6489 |
0.3266 USDT |
0.3026 USDT |
0.4055 USDT |
0.3507 USDT |
| 2021-07-26 |
0.3640 USDT |
15,326,764.1175 |
0.3972 USDT |
0.3133 USDT |
0.4171 USDT |
0.3276 USDT |
| 2021-07-25 |
0.3809 USDT |
23,925,360.1289 |
0.3479 USDT |
0.3244 USDT |
0.4192 USDT |
0.3932 USDT |
| 2021-07-24 |
0.3593 USDT |
17,408,559.4761 |
0.3350 USDT |
0.3234 USDT |
0.3890 USDT |
0.3515 USDT |
| 2021-07-23 |
0.2991 USDT |
20,793,540.1554 |
0.2696 USDT |
0.2654 USDT |
0.3437 USDT |
0.3380 USDT |
| 2021-07-22 |
0.2902 USDT |
19,486,998.3664 |
0.2691 USDT |
0.2648 USDT |
0.3123 USDT |
0.2690 USDT |
| 2021-07-21 |
0.2659 USDT |
15,404,426.1197 |
0.2409 USDT |
0.2383 USDT |
0.2956 USDT |
0.2716 USDT |
| 2021-07-20 |
0.2301 USDT |
9,899,342.1001 |
0.2276 USDT |
0.1967 USDT |
0.2600 USDT |
0.2413 USDT |
| 2021-07-19 |
0.2511 USDT |
17,284,557.6074 |
0.2630 USDT |
0.2230 USDT |
0.2760 USDT |
0.2295 USDT |
| 2021-07-18 |
0.2457 USDT |
26,663,408.4566 |
0.1967 USDT |
0.1964 USDT |
0.2810 USDT |
0.2570 USDT |
| 2021-07-17 |
0.2011 USDT |
10,219,278.0405 |
0.2114 USDT |
0.1900 USDT |
0.2140 USDT |
0.1966 USDT |
| 2021-07-16 |
0.2399 USDT |
18,482,069.1318 |
0.2526 USDT |
0.2076 USDT |
0.2714 USDT |
0.2119 USDT |
| 2021-07-15 |
0.2926 USDT |
35,692,273.6051 |
0.2513 USDT |
0.2449 USDT |
0.3374 USDT |
0.2568 USDT |
| 2021-07-14 |
0.2163 USDT |
25,034,482.2266 |
0.2051 USDT |
0.1852 USDT |
0.2554 USDT |
0.2497 USDT |
| 2021-07-13 |
0.1852 USDT |
12,720,858.1695 |
0.1644 USDT |
0.1615 USDT |
0.2019 USDT |
0.1919 USDT |
| 2021-07-12 |
0.1708 USDT |
5,457,777.3420 |
0.1766 USDT |
0.1596 USDT |
0.1838 USDT |
0.1642 USDT |
| 2021-07-11 |
0.1829 USDT |
7,327,041.9011 |
0.1904 USDT |
0.1743 USDT |
0.1948 USDT |
0.1767 USDT |
| 2021-07-10 |
0.1735 USDT |
10,270,198.8818 |
0.1552 USDT |
0.1541 USDT |
0.1923 USDT |
0.1912 USDT |
| 2021-07-09 |
0.1517 USDT |
1,668,661.2360 |
0.1526 USDT |
0.1453 USDT |
0.1597 USDT |
0.1579 USDT |
| 2021-07-08 |
0.1651 USDT |
3,194,178.1852 |
0.1590 USDT |
0.1510 USDT |
0.1827 USDT |
0.1513 USDT |
| 2021-07-07 |
0.1630 USDT |
1,610,283.2995 |
0.1480 USDT |
0.1466 USDT |
0.1720 USDT |
0.1587 USDT |
| 2021-07-06 |
0.1530 USDT |
1,769,862.0020 |
0.1420 USDT |
0.1420 USDT |
0.1560 USDT |
0.1480 USDT |
| 2021-07-05 |
0.1435 USDT |
1,327,906.4212 |
0.1497 USDT |
0.1371 USDT |
0.1520 USDT |
0.1432 USDT |