Identifier on Kucoin: CLH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-10 |
0.0785 USDT |
6,951,241.6009 |
0.0789 USDT |
0.0761 USDT |
0.0827 USDT |
0.0772 USDT |
| 2022-03-09 |
0.0820 USDT |
5,918,687.1626 |
0.0818 USDT |
0.0787 USDT |
0.0849 USDT |
0.0805 USDT |
| 2022-03-08 |
0.0828 USDT |
5,798,092.8452 |
0.0788 USDT |
0.0785 USDT |
0.0941 USDT |
0.0818 USDT |
| 2022-03-07 |
0.0880 USDT |
8,486,367.9773 |
0.0824 USDT |
0.0783 USDT |
0.1075 USDT |
0.0792 USDT |
| 2022-03-06 |
0.0838 USDT |
12,862,283.2705 |
0.0824 USDT |
0.0806 USDT |
0.0896 USDT |
0.0815 USDT |
| 2022-03-05 |
0.0826 USDT |
13,281,762.3861 |
0.0782 USDT |
0.0774 USDT |
0.0914 USDT |
0.0891 USDT |
| 2022-03-04 |
0.0834 USDT |
11,542,530.4543 |
0.0857 USDT |
0.0777 USDT |
0.0890 USDT |
0.0788 USDT |
| 2022-03-03 |
0.0896 USDT |
15,307,335.9665 |
0.0909 USDT |
0.0837 USDT |
0.0947 USDT |
0.0859 USDT |
| 2022-03-02 |
0.1004 USDT |
26,101,174.0055 |
0.1049 USDT |
0.0907 USDT |
0.1140 USDT |
0.0917 USDT |
| 2022-03-01 |
0.1060 USDT |
30,011,806.4020 |
0.0822 USDT |
0.0758 USDT |
0.1551 USDT |
0.1024 USDT |
| 2022-02-28 |
0.0798 USDT |
8,778,464.0760 |
0.0784 USDT |
0.0756 USDT |
0.0840 USDT |
0.0807 USDT |
| 2022-02-27 |
0.0850 USDT |
17,554,929.7142 |
0.1004 USDT |
0.0754 USDT |
0.1020 USDT |
0.0782 USDT |
| 2022-02-26 |
0.0798 USDT |
9,509,539.1386 |
0.0751 USDT |
0.0724 USDT |
0.0937 USDT |
0.0873 USDT |
| 2022-02-25 |
0.0720 USDT |
8,618,229.3068 |
0.0666 USDT |
0.0655 USDT |
0.0780 USDT |
0.0753 USDT |
| 2022-02-24 |
0.0635 USDT |
8,064,464.8773 |
0.0710 USDT |
0.0555 USDT |
0.0721 USDT |
0.0660 USDT |
| 2022-02-23 |
0.0666 USDT |
38,057,725.5275 |
0.0640 USDT |
0.0619 USDT |
0.0840 USDT |
0.0725 USDT |
| 2022-02-22 |
0.0660 USDT |
35,898,173.2089 |
0.0709 USDT |
0.0630 USDT |
0.0719 USDT |
0.0645 USDT |
| 2022-02-21 |
0.0771 USDT |
46,155,288.2076 |
0.0736 USDT |
0.0722 USDT |
0.0851 USDT |
0.0752 USDT |
| 2022-02-20 |
0.0779 USDT |
122,841,123.7177 |
0.0849 USDT |
0.0696 USDT |
0.0959 USDT |
0.0736 USDT |
| 2022-02-19 |
0.0928 USDT |
54,148,272.0155 |
0.0747 USDT |
0.0668 USDT |
0.1548 USDT |
0.0882 USDT |
| 2022-02-18 |
0.0815 USDT |
4,577,019.9913 |
0.0828 USDT |
0.0734 USDT |
0.0835 USDT |
0.0745 USDT |
| 2022-02-17 |
0.0852 USDT |
5,312,927.8021 |
0.0873 USDT |
0.0800 USDT |
0.0880 USDT |
0.0810 USDT |
| 2022-02-16 |
0.0881 USDT |
4,299,339.2650 |
0.0894 USDT |
0.0850 USDT |
0.0900 USDT |
0.0857 USDT |
| 2022-02-15 |
0.0889 USDT |
8,741,648.2635 |
0.0871 USDT |
0.0858 USDT |
0.0924 USDT |
0.0885 USDT |
| 2022-02-14 |
0.0870 USDT |
10,599,505.7102 |
0.0973 USDT |
0.0806 USDT |
0.0980 USDT |
0.0868 USDT |
| 2022-02-13 |
0.0961 USDT |
9,370,489.2719 |
0.0980 USDT |
0.0916 USDT |
0.0996 USDT |
0.0986 USDT |
| 2022-02-12 |
0.0914 USDT |
8,564,440.6329 |
0.0890 USDT |
0.0880 USDT |
0.1000 USDT |
0.0993 USDT |
| 2022-02-11 |
0.0992 USDT |
8,115,805.9036 |
0.0998 USDT |
0.0895 USDT |
0.1030 USDT |
0.0896 USDT |
| 2022-02-10 |
0.1022 USDT |
8,187,873.9711 |
0.0998 USDT |
0.0990 USDT |
0.1086 USDT |
0.1002 USDT |
| 2022-02-09 |
0.0999 USDT |
8,110,498.5171 |
0.1025 USDT |
0.0973 USDT |
0.1029 USDT |
0.0980 USDT |
| 2022-02-08 |
0.1052 USDT |
6,370,194.2409 |
0.1084 USDT |
0.0995 USDT |
0.1110 USDT |
0.1007 USDT |
| 2022-02-07 |
0.1140 USDT |
16,515,581.6553 |
0.1124 USDT |
0.1083 USDT |
0.1220 USDT |
0.1090 USDT |
| 2022-02-06 |
0.1149 USDT |
28,840,595.8444 |
0.1167 USDT |
0.1125 USDT |
0.1172 USDT |
0.1141 USDT |
| 2022-02-05 |
0.1213 USDT |
24,526,075.0379 |
0.1225 USDT |
0.1157 USDT |
0.1260 USDT |
0.1173 USDT |
| 2022-02-04 |
0.1163 USDT |
37,702,142.8067 |
0.1131 USDT |
0.1124 USDT |
0.1252 USDT |
0.1203 USDT |
| 2022-02-03 |
0.1228 USDT |
34,599,850.4598 |
0.1324 USDT |
0.1139 USDT |
0.1370 USDT |
0.1167 USDT |
| 2022-02-02 |
0.1159 USDT |
90,894,018.1604 |
0.1102 USDT |
0.1096 USDT |
0.1398 USDT |
0.1313 USDT |
| 2022-02-01 |
0.1075 USDT |
83,295,344.8005 |
0.1131 USDT |
0.1030 USDT |
0.1132 USDT |
0.1073 USDT |
| 2022-01-31 |
0.1016 USDT |
105,127,560.6808 |
0.1014 USDT |
0.0939 USDT |
0.1300 USDT |
0.1126 USDT |
| 2022-01-30 |
0.1068 USDT |
103,293,144.0111 |
0.1132 USDT |
0.0974 USDT |
0.1134 USDT |
0.0986 USDT |
| 2022-01-29 |
0.1120 USDT |
88,594,523.9114 |
0.0993 USDT |
0.0981 USDT |
0.1440 USDT |
0.1202 USDT |
| 2022-01-28 |
0.0967 USDT |
75,054,123.1535 |
0.1005 USDT |
0.0891 USDT |
0.1042 USDT |
0.0995 USDT |
| 2022-01-27 |
0.1073 USDT |
68,403,165.6947 |
0.1103 USDT |
0.0929 USDT |
0.1147 USDT |
0.1005 USDT |
| 2022-01-26 |
0.1237 USDT |
50,989,439.8597 |
0.1188 USDT |
0.1134 USDT |
0.1340 USDT |
0.1158 USDT |
| 2022-01-25 |
0.1216 USDT |
51,324,314.0471 |
0.1314 USDT |
0.1151 USDT |
0.1329 USDT |
0.1211 USDT |
| 2022-01-24 |
0.1290 USDT |
41,372,008.4474 |
0.1334 USDT |
0.1066 USDT |
0.1569 USDT |
0.1255 USDT |
| 2022-01-23 |
0.1325 USDT |
60,066,371.8319 |
0.1349 USDT |
0.1015 USDT |
0.1684 USDT |
0.1291 USDT |
| 2022-01-22 |
0.1517 USDT |
14,771,082.1187 |
0.1624 USDT |
0.1207 USDT |
0.1963 USDT |
0.1342 USDT |
| 2022-01-21 |
0.2120 USDT |
9,827,027.1112 |
0.2437 USDT |
0.1740 USDT |
0.2631 USDT |
0.1766 USDT |
| 2022-01-20 |
0.3068 USDT |
35,667,972.6963 |
0.3195 USDT |
0.2535 USDT |
0.3410 USDT |
0.2717 USDT |