Identifier on Kucoin: CHR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-15 |
0.3321 USDT |
6,754,853.6178 |
0.3346 USDT |
0.3113 USDT |
0.3547 USDT |
0.3123 USDT |
| 2021-05-14 |
0.3422 USDT |
6,908,218.0410 |
0.3184 USDT |
0.3142 USDT |
0.3740 USDT |
0.3365 USDT |
| 2021-05-13 |
0.3801 USDT |
15,006,146.4362 |
0.2779 USDT |
0.2580 USDT |
0.5100 USDT |
0.3060 USDT |
| 2021-05-12 |
0.3297 USDT |
5,629,975.8105 |
0.3258 USDT |
0.2896 USDT |
0.3636 USDT |
0.2995 USDT |
| 2021-05-11 |
0.3107 USDT |
3,255,753.8602 |
0.2961 USDT |
0.2858 USDT |
0.3347 USDT |
0.3266 USDT |
| 2021-05-10 |
0.3298 USDT |
4,742,272.9838 |
0.3307 USDT |
0.2760 USDT |
0.3694 USDT |
0.2962 USDT |
| 2021-05-09 |
0.3312 USDT |
2,565,525.5038 |
0.3457 USDT |
0.3163 USDT |
0.3480 USDT |
0.3311 USDT |
| 2021-05-08 |
0.3522 USDT |
2,595,373.0048 |
0.3516 USDT |
0.3366 USDT |
0.3668 USDT |
0.3456 USDT |
| 2021-05-07 |
0.3578 USDT |
3,810,832.7095 |
0.3454 USDT |
0.3311 USDT |
0.3854 USDT |
0.3494 USDT |
| 2021-05-06 |
0.3563 USDT |
3,176,366.4064 |
0.3623 USDT |
0.3319 USDT |
0.3748 USDT |
0.3454 USDT |
| 2021-05-05 |
0.3696 USDT |
2,463,545.8397 |
0.3548 USDT |
0.3508 USDT |
0.3829 USDT |
0.3629 USDT |
| 2021-05-04 |
0.3706 USDT |
5,475,850.0092 |
0.3977 USDT |
0.3450 USDT |
0.3987 USDT |
0.3536 USDT |
| 2021-05-03 |
0.4280 USDT |
4,134,768.6492 |
0.4255 USDT |
0.3942 USDT |
0.4566 USDT |
0.3976 USDT |
| 2021-05-02 |
0.4216 USDT |
9,421,944.1221 |
0.4323 USDT |
0.3858 USDT |
0.4640 USDT |
0.4255 USDT |
| 2021-05-01 |
0.4171 USDT |
7,062,564.7136 |
0.3564 USDT |
0.3472 USDT |
0.4633 USDT |
0.4305 USDT |
| 2021-04-30 |
0.3537 USDT |
4,420,313.5521 |
0.3747 USDT |
0.3409 USDT |
0.3766 USDT |
0.3556 USDT |
| 2021-04-29 |
0.3454 USDT |
7,824,217.1853 |
0.3003 USDT |
0.2908 USDT |
0.3847 USDT |
0.3753 USDT |
| 2021-04-28 |
0.3079 USDT |
4,557,943.2962 |
0.3181 USDT |
0.2868 USDT |
0.3416 USDT |
0.3004 USDT |
| 2021-04-27 |
0.3005 USDT |
3,811,597.0148 |
0.2908 USDT |
0.2816 USDT |
0.3180 USDT |
0.3173 USDT |
| 2021-04-26 |
0.2748 USDT |
4,847,747.8150 |
0.2310 USDT |
0.2281 USDT |
0.2967 USDT |
0.2916 USDT |
| 2021-04-25 |
0.2385 USDT |
4,051,016.0305 |
0.2469 USDT |
0.2120 USDT |
0.2583 USDT |
0.2309 USDT |
| 2021-04-24 |
0.2444 USDT |
7,776,832.5761 |
0.2229 USDT |
0.2035 USDT |
0.2767 USDT |
0.2470 USDT |
| 2021-04-23 |
0.2066 USDT |
5,464,647.1162 |
0.2377 USDT |
0.1692 USDT |
0.2431 USDT |
0.2227 USDT |
| 2021-04-22 |
0.2711 USDT |
1,801,455.1360 |
0.2767 USDT |
0.2584 USDT |
0.2845 USDT |
0.2600 USDT |
| 2021-04-21 |
0.2899 USDT |
3,253,396.3434 |
0.2976 USDT |
0.2739 USDT |
0.3065 USDT |
0.2871 USDT |
| 2021-04-20 |
0.2752 USDT |
3,878,184.5983 |
0.2833 USDT |
0.2484 USDT |
0.3028 USDT |
0.2856 USDT |
| 2021-04-19 |
0.3081 USDT |
3,783,399.1509 |
0.3242 USDT |
0.2789 USDT |
0.3395 USDT |
0.2878 USDT |
| 2021-04-18 |
0.3218 USDT |
8,124,752.8553 |
0.3999 USDT |
0.2682 USDT |
0.4064 USDT |
0.3275 USDT |
| 2021-04-17 |
0.4069 USDT |
5,804,078.8402 |
0.4371 USDT |
0.3822 USDT |
0.4484 USDT |
0.4114 USDT |
| 2021-04-16 |
0.4125 USDT |
12,935,409.6952 |
0.3644 USDT |
0.3578 USDT |
0.4800 USDT |
0.4436 USDT |
| 2021-04-15 |
0.3635 USDT |
4,894,514.0497 |
0.3418 USDT |
0.3417 USDT |
0.3850 USDT |
0.3730 USDT |
| 2021-04-14 |
0.3298 USDT |
4,803,394.9793 |
0.3403 USDT |
0.3094 USDT |
0.3431 USDT |
0.3406 USDT |
| 2021-04-13 |
0.3530 USDT |
3,888,017.3748 |
0.3661 USDT |
0.3316 USDT |
0.3750 USDT |
0.3396 USDT |
| 2021-04-12 |
0.3431 USDT |
3,323,192.8656 |
0.3467 USDT |
0.3250 USDT |
0.3741 USDT |
0.3691 USDT |
| 2021-04-11 |
0.3388 USDT |
2,067,529.6654 |
0.3366 USDT |
0.3216 USDT |
0.3530 USDT |
0.3451 USDT |
| 2021-04-10 |
0.3486 USDT |
2,189,402.1116 |
0.3590 USDT |
0.3290 USDT |
0.3690 USDT |
0.3382 USDT |
| 2021-04-09 |
0.3663 USDT |
3,680,791.7450 |
0.3521 USDT |
0.3337 USDT |
0.3900 USDT |
0.3654 USDT |
| 2021-04-08 |
0.3476 USDT |
3,002,498.9889 |
0.3120 USDT |
0.3068 USDT |
0.3793 USDT |
0.3509 USDT |
| 2021-04-07 |
0.3108 USDT |
2,087,482.7626 |
0.3386 USDT |
0.2812 USDT |
0.3391 USDT |
0.3160 USDT |
| 2021-04-06 |
0.3391 USDT |
1,729,335.9029 |
0.3498 USDT |
0.3184 USDT |
0.3616 USDT |
0.3289 USDT |
| 2021-04-05 |
0.3562 USDT |
1,550,485.8902 |
0.3592 USDT |
0.3423 USDT |
0.3680 USDT |
0.3629 USDT |
| 2021-04-04 |
0.3595 USDT |
1,813,433.6321 |
0.3358 USDT |
0.3250 USDT |
0.3898 USDT |
0.3588 USDT |
| 2021-04-03 |
0.3633 USDT |
2,216,427.0182 |
0.3811 USDT |
0.3272 USDT |
0.3887 USDT |
0.3344 USDT |
| 2021-04-02 |
0.3904 USDT |
1,646,854.8795 |
0.3901 USDT |
0.3532 USDT |
0.4051 USDT |
0.3794 USDT |
| 2021-04-01 |
0.3990 USDT |
1,736,306.5953 |
0.4137 USDT |
0.3840 USDT |
0.4205 USDT |
0.3909 USDT |
| 2021-03-31 |
0.4212 USDT |
2,936,571.1329 |
0.4470 USDT |
0.3796 USDT |
0.4612 USDT |
0.4060 USDT |
| 2021-03-30 |
0.4380 USDT |
3,754,571.4490 |
0.4071 USDT |
0.3852 USDT |
0.4793 USDT |
0.4462 USDT |
| 2021-03-29 |
0.4051 USDT |
2,782,928.6329 |
0.3803 USDT |
0.3726 USDT |
0.4390 USDT |
0.4033 USDT |
| 2021-03-28 |
0.3787 USDT |
1,859,113.3278 |
0.3684 USDT |
0.3554 USDT |
0.4036 USDT |
0.3763 USDT |
| 2021-03-27 |
0.3789 USDT |
2,071,836.7924 |
0.3985 USDT |
0.3660 USDT |
0.4027 USDT |
0.3731 USDT |