Identifier on Kucoin: CHR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-27 |
0.0280 USDT |
420,650.3932 |
0.0284 USDT |
0.0271 USDT |
0.0288 USDT |
0.0274 USDT |
| 2020-10-26 |
0.0299 USDT |
344,961.4169 |
0.0294 USDT |
0.0279 USDT |
0.0312 USDT |
0.0286 USDT |
| 2020-10-25 |
0.0294 USDT |
228,417.3032 |
0.0296 USDT |
0.0289 USDT |
0.0297 USDT |
0.0294 USDT |
| 2020-10-24 |
0.0298 USDT |
187,345.7415 |
0.0297 USDT |
0.0294 USDT |
0.0301 USDT |
0.0296 USDT |
| 2020-10-23 |
0.0303 USDT |
561,161.7527 |
0.0274 USDT |
0.0274 USDT |
0.0311 USDT |
0.0298 USDT |
| 2020-10-22 |
0.0276 USDT |
135,017.0134 |
0.0275 USDT |
0.0268 USDT |
0.0292 USDT |
0.0275 USDT |
| 2020-10-21 |
0.0257 USDT |
661,200.3176 |
0.0266 USDT |
0.0235 USDT |
0.0284 USDT |
0.0274 USDT |
| 2020-10-20 |
0.0271 USDT |
351,959.8094 |
0.0283 USDT |
0.0246 USDT |
0.0296 USDT |
0.0266 USDT |
| 2020-10-19 |
0.0288 USDT |
147,117.1748 |
0.0293 USDT |
0.0284 USDT |
0.0296 USDT |
0.0285 USDT |
| 2020-10-18 |
0.0297 USDT |
120,442.2532 |
0.0301 USDT |
0.0290 USDT |
0.0309 USDT |
0.0293 USDT |
| 2020-10-17 |
0.0298 USDT |
29,529.8604 |
0.0296 USDT |
0.0291 USDT |
0.0302 USDT |
0.0300 USDT |
| 2020-10-16 |
0.0291 USDT |
477,487.0730 |
0.0283 USDT |
0.0267 USDT |
0.0309 USDT |
0.0296 USDT |
| 2020-10-15 |
0.0284 USDT |
245,253.0418 |
0.0286 USDT |
0.0267 USDT |
0.0301 USDT |
0.0283 USDT |
| 2020-10-14 |
0.0287 USDT |
524,180.1632 |
0.0282 USDT |
0.0275 USDT |
0.0298 USDT |
0.0286 USDT |
| 2020-10-13 |
0.0282 USDT |
234,931.6270 |
0.0287 USDT |
0.0276 USDT |
0.0292 USDT |
0.0282 USDT |
| 2020-10-12 |
0.0283 USDT |
397,614.7582 |
0.0279 USDT |
0.0270 USDT |
0.0296 USDT |
0.0287 USDT |
| 2020-10-11 |
0.0278 USDT |
215,334.4812 |
0.0278 USDT |
0.0272 USDT |
0.0284 USDT |
0.0277 USDT |
| 2020-10-10 |
0.0274 USDT |
673,488.7920 |
0.0262 USDT |
0.0257 USDT |
0.0281 USDT |
0.0278 USDT |
| 2020-10-09 |
0.0258 USDT |
268,100.4288 |
0.0249 USDT |
0.0246 USDT |
0.0273 USDT |
0.0261 USDT |
| 2020-10-08 |
0.0241 USDT |
454,860.1157 |
0.0244 USDT |
0.0229 USDT |
0.0258 USDT |
0.0250 USDT |
| 2020-10-07 |
0.0240 USDT |
415,170.4727 |
0.0249 USDT |
0.0231 USDT |
0.0251 USDT |
0.0244 USDT |
| 2020-10-06 |
0.0269 USDT |
1,061,736.9193 |
0.0297 USDT |
0.0246 USDT |
0.0301 USDT |
0.0249 USDT |
| 2020-10-05 |
0.0298 USDT |
163,202.8023 |
0.0299 USDT |
0.0294 USDT |
0.0305 USDT |
0.0297 USDT |
| 2020-10-04 |
0.0297 USDT |
157,658.4275 |
0.0311 USDT |
0.0292 USDT |
0.0314 USDT |
0.0299 USDT |
| 2020-10-03 |
0.0307 USDT |
345,188.0014 |
0.0298 USDT |
0.0295 USDT |
0.0332 USDT |
0.0311 USDT |
| 2020-10-02 |
0.0300 USDT |
608,402.6539 |
0.0306 USDT |
0.0287 USDT |
0.0318 USDT |
0.0301 USDT |
| 2020-10-01 |
0.0327 USDT |
1,371,264.0744 |
0.0336 USDT |
0.0298 USDT |
0.0343 USDT |
0.0306 USDT |
| 2020-09-30 |
0.0328 USDT |
304,526.1285 |
0.0334 USDT |
0.0321 USDT |
0.0339 USDT |
0.0336 USDT |
| 2020-09-29 |
0.0336 USDT |
140,550.1200 |
0.0344 USDT |
0.0322 USDT |
0.0349 USDT |
0.0334 USDT |
| 2020-09-28 |
0.0357 USDT |
559,815.2628 |
0.0331 USDT |
0.0331 USDT |
0.0370 USDT |
0.0345 USDT |
| 2020-09-27 |
0.0327 USDT |
353,530.2346 |
0.0334 USDT |
0.0317 USDT |
0.0340 USDT |
0.0329 USDT |
| 2020-09-26 |
0.0341 USDT |
865,043.5922 |
0.0339 USDT |
0.0330 USDT |
0.0366 USDT |
0.0335 USDT |
| 2020-09-25 |
0.0336 USDT |
627,060.5419 |
0.0329 USDT |
0.0312 USDT |
0.0343 USDT |
0.0340 USDT |
| 2020-09-24 |
0.0315 USDT |
437,063.3694 |
0.0291 USDT |
0.0286 USDT |
0.0339 USDT |
0.0329 USDT |
| 2020-09-23 |
0.0309 USDT |
397,588.5808 |
0.0321 USDT |
0.0288 USDT |
0.0328 USDT |
0.0290 USDT |
| 2020-09-22 |
0.0321 USDT |
118,677.6948 |
0.0321 USDT |
0.0309 USDT |
0.0333 USDT |
0.0319 USDT |
| 2020-09-21 |
0.0348 USDT |
1,154,875.4332 |
0.0371 USDT |
0.0308 USDT |
0.0378 USDT |
0.0322 USDT |
| 2020-09-20 |
0.0376 USDT |
1,001,361.4551 |
0.0388 USDT |
0.0362 USDT |
0.0398 USDT |
0.0370 USDT |
| 2020-09-19 |
0.0384 USDT |
499,153.4213 |
0.0379 USDT |
0.0375 USDT |
0.0395 USDT |
0.0388 USDT |
| 2020-09-18 |
0.0392 USDT |
711,623.3685 |
0.0396 USDT |
0.0375 USDT |
0.0409 USDT |
0.0378 USDT |
| 2020-09-17 |
0.0395 USDT |
1,571,580.9174 |
0.0401 USDT |
0.0383 USDT |
0.0423 USDT |
0.0396 USDT |
| 2020-09-16 |
0.0396 USDT |
719,236.5604 |
0.0409 USDT |
0.0380 USDT |
0.0409 USDT |
0.0402 USDT |
| 2020-09-15 |
0.0433 USDT |
764,583.2950 |
0.0452 USDT |
0.0409 USDT |
0.0456 USDT |
0.0410 USDT |
| 2020-09-14 |
0.0451 USDT |
883,408.4285 |
0.0456 USDT |
0.0435 USDT |
0.0492 USDT |
0.0452 USDT |
| 2020-09-13 |
0.0469 USDT |
805,203.9023 |
0.0491 USDT |
0.0432 USDT |
0.0499 USDT |
0.0457 USDT |
| 2020-09-12 |
0.0507 USDT |
774,034.5267 |
0.0495 USDT |
0.0493 USDT |
0.0541 USDT |
0.0493 USDT |
| 2020-09-11 |
0.0492 USDT |
433,433.2741 |
0.0503 USDT |
0.0476 USDT |
0.0506 USDT |
0.0497 USDT |
| 2020-09-10 |
0.0503 USDT |
735,535.2364 |
0.0487 USDT |
0.0486 USDT |
0.0536 USDT |
0.0503 USDT |
| 2020-09-09 |
0.0485 USDT |
562,419.1668 |
0.0487 USDT |
0.0456 USDT |
0.0508 USDT |
0.0485 USDT |
| 2020-09-08 |
0.0486 USDT |
1,109,680.7457 |
0.0499 USDT |
0.0458 USDT |
0.0513 USDT |
0.0487 USDT |