Identifier on Kucoin: CHR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-11 |
0.0486 USDT |
8,472,769.2677 |
0.0463 USDT |
0.0370 USDT |
0.0512 USDT |
0.0397 USDT |
| 2019-09-10 |
0.0458 USDT |
2,401,395.8657 |
0.0463 USDT |
0.0420 USDT |
0.0473 USDT |
0.0463 USDT |
| 2019-09-09 |
0.0458 USDT |
2,957,167.2254 |
0.0454 USDT |
0.0436 USDT |
0.0487 USDT |
0.0463 USDT |
| 2019-09-08 |
0.0433 USDT |
3,740,040.0108 |
0.0384 USDT |
0.0384 USDT |
0.0470 USDT |
0.0454 USDT |
| 2019-09-07 |
0.0368 USDT |
3,787,091.1226 |
0.0353 USDT |
0.0326 USDT |
0.0408 USDT |
0.0384 USDT |
| 2019-09-06 |
0.0356 USDT |
2,985,790.3089 |
0.0357 USDT |
0.0341 USDT |
0.0363 USDT |
0.0353 USDT |
| 2019-09-05 |
0.0384 USDT |
2,844,590.8252 |
0.0401 USDT |
0.0341 USDT |
0.0420 USDT |
0.0357 USDT |
| 2019-09-04 |
0.0407 USDT |
8,452,517.0815 |
0.0406 USDT |
0.0376 USDT |
0.0441 USDT |
0.0401 USDT |
| 2019-09-03 |
0.0420 USDT |
3,589,569.1430 |
0.0433 USDT |
0.0405 USDT |
0.0451 USDT |
0.0406 USDT |
| 2019-09-02 |
0.0452 USDT |
4,790,775.2499 |
0.0460 USDT |
0.0422 USDT |
0.0470 USDT |
0.0433 USDT |
| 2019-09-01 |
0.0459 USDT |
3,736,840.7203 |
0.0469 USDT |
0.0450 USDT |
0.0476 USDT |
0.0460 USDT |
| 2019-08-31 |
0.0462 USDT |
3,303,142.6281 |
0.0465 USDT |
0.0452 USDT |
0.0483 USDT |
0.0469 USDT |
| 2019-08-30 |
0.0478 USDT |
4,074,508.6711 |
0.0476 USDT |
0.0451 USDT |
0.0508 USDT |
0.0465 USDT |
| 2019-08-29 |
0.0500 USDT |
13,662,234.5598 |
0.0483 USDT |
0.0452 USDT |
0.0523 USDT |
0.0475 USDT |
| 2019-08-28 |
0.0505 USDT |
30,932,195.2320 |
0.0505 USDT |
0.0450 USDT |
0.0523 USDT |
0.0480 USDT |
| 2019-08-27 |
0.0507 USDT |
29,988,185.2919 |
0.0509 USDT |
0.0500 USDT |
0.0521 USDT |
0.0505 USDT |
| 2019-08-26 |
0.0509 USDT |
29,500,593.1396 |
0.0507 USDT |
0.0501 USDT |
0.0530 USDT |
0.0508 USDT |
| 2019-08-25 |
0.0515 USDT |
24,742,825.5994 |
0.0513 USDT |
0.0502 USDT |
0.0532 USDT |
0.0509 USDT |
| 2019-08-24 |
0.0513 USDT |
7,024,301.3176 |
0.0519 USDT |
0.0503 USDT |
0.0537 USDT |
0.0514 USDT |
| 2019-08-23 |
0.0510 USDT |
19,271,576.5216 |
0.0503 USDT |
0.0500 USDT |
0.0532 USDT |
0.0519 USDT |
| 2019-08-22 |
0.0505 USDT |
30,516,946.3126 |
0.0500 USDT |
0.0500 USDT |
0.0516 USDT |
0.0501 USDT |
| 2019-08-21 |
0.0507 USDT |
31,351,272.8947 |
0.0508 USDT |
0.0500 USDT |
0.0520 USDT |
0.0500 USDT |
| 2019-08-20 |
0.0512 USDT |
30,065,267.1202 |
0.0526 USDT |
0.0500 USDT |
0.0530 USDT |
0.0510 USDT |
| 2019-08-19 |
0.0518 USDT |
31,095,581.5656 |
0.0525 USDT |
0.0500 USDT |
0.0534 USDT |
0.0529 USDT |
| 2019-08-18 |
0.0516 USDT |
31,540,798.6553 |
0.0509 USDT |
0.0500 USDT |
0.0536 USDT |
0.0526 USDT |
| 2019-08-17 |
0.0516 USDT |
30,779,390.8493 |
0.0506 USDT |
0.0500 USDT |
0.0538 USDT |
0.0509 USDT |
| 2019-08-16 |
0.0511 USDT |
29,397,283.0933 |
0.0517 USDT |
0.0500 USDT |
0.0540 USDT |
0.0505 USDT |
| 2019-08-15 |
0.0521 USDT |
31,629,005.6510 |
0.0522 USDT |
0.0500 USDT |
0.0549 USDT |
0.0521 USDT |
| 2019-08-14 |
0.0539 USDT |
28,139,119.0610 |
0.0555 USDT |
0.0518 USDT |
0.0557 USDT |
0.0518 USDT |
| 2019-08-13 |
0.0535 USDT |
25,018,428.4598 |
0.0550 USDT |
0.0517 USDT |
0.0563 USDT |
0.0556 USDT |
| 2019-08-12 |
0.0542 USDT |
31,399,837.1397 |
0.0512 USDT |
0.0504 USDT |
0.0565 USDT |
0.0550 USDT |
| 2019-08-11 |
0.0508 USDT |
27,489,974.1847 |
0.0502 USDT |
0.0500 USDT |
0.0521 USDT |
0.0508 USDT |
| 2019-08-10 |
0.0512 USDT |
29,084,858.2927 |
0.0508 USDT |
0.0502 USDT |
0.0522 USDT |
0.0502 USDT |
| 2019-08-09 |
0.0510 USDT |
31,659,979.0351 |
0.0519 USDT |
0.0500 USDT |
0.0533 USDT |
0.0505 USDT |
| 2019-08-08 |
0.0510 USDT |
27,299,524.6497 |
0.0520 USDT |
0.0500 USDT |
0.0544 USDT |
0.0518 USDT |
| 2019-08-07 |
0.0520 USDT |
32,096,831.1849 |
0.0551 USDT |
0.0502 USDT |
0.0584 USDT |
0.0520 USDT |
| 2019-08-06 |
0.0518 USDT |
30,218,304.6920 |
0.0520 USDT |
0.0500 USDT |
0.0552 USDT |
0.0550 USDT |
| 2019-08-05 |
0.0517 USDT |
32,774,042.0048 |
0.0547 USDT |
0.0501 USDT |
0.0551 USDT |
0.0520 USDT |
| 2019-08-04 |
0.0572 USDT |
30,801,993.8539 |
0.0593 USDT |
0.0520 USDT |
0.0600 USDT |
0.0547 USDT |
| 2019-08-03 |
0.0607 USDT |
31,327,568.0586 |
0.0606 USDT |
0.0578 USDT |
0.0639 USDT |
0.0593 USDT |
| 2019-08-02 |
0.0611 USDT |
33,809,553.8277 |
0.0826 USDT |
0.0520 USDT |
0.0832 USDT |
0.0606 USDT |
| 2019-08-01 |
0.0835 USDT |
26,191,809.8632 |
0.0838 USDT |
0.0690 USDT |
0.0905 USDT |
0.0824 USDT |
| 2019-07-31 |
0.0753 USDT |
25,285,749.4002 |
0.0681 USDT |
0.0654 USDT |
0.0938 USDT |
0.0837 USDT |
| 2019-07-30 |
0.0642 USDT |
24,234,322.0424 |
0.0569 USDT |
0.0549 USDT |
0.0779 USDT |
0.0680 USDT |
| 2019-07-29 |
0.0535 USDT |
15,515,222.5532 |
0.0514 USDT |
0.0512 USDT |
0.0586 USDT |
0.0567 USDT |
| 2019-07-28 |
0.0511 USDT |
25,023,074.5266 |
0.0521 USDT |
0.0502 USDT |
0.0522 USDT |
0.0514 USDT |
| 2019-07-27 |
0.0510 USDT |
24,361,153.3566 |
0.0510 USDT |
0.0501 USDT |
0.0522 USDT |
0.0521 USDT |
| 2019-07-26 |
0.0509 USDT |
26,140,842.5035 |
0.0507 USDT |
0.0501 USDT |
0.0520 USDT |
0.0507 USDT |
| 2019-07-25 |
0.0512 USDT |
25,349,156.4845 |
0.0519 USDT |
0.0502 USDT |
0.0527 USDT |
0.0507 USDT |
| 2019-07-24 |
0.0510 USDT |
24,749,652.8411 |
0.0513 USDT |
0.0502 USDT |
0.0522 USDT |
0.0519 USDT |