Identifier on Kucoin: GRAPE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.0057 USDT |
2,028,451.8593 |
0.0057 USDT |
0.0055 USDT |
0.0058 USDT |
0.0055 USDT |
| 2024-06-25 |
0.0057 USDT |
2,358,800.4939 |
0.0057 USDT |
0.0056 USDT |
0.0058 USDT |
0.0058 USDT |
| 2024-06-24 |
0.0057 USDT |
3,983,513.1960 |
0.0065 USDT |
0.0053 USDT |
0.0065 USDT |
0.0056 USDT |
| 2024-06-23 |
0.0076 USDT |
9,231,404.4301 |
0.0082 USDT |
0.0065 USDT |
0.0091 USDT |
0.0065 USDT |
| 2024-06-22 |
0.0067 USDT |
7,614,366.1596 |
0.0061 USDT |
0.0059 USDT |
0.0077 USDT |
0.0074 USDT |
| 2024-06-21 |
0.0061 USDT |
1,794,306.5043 |
0.0061 USDT |
0.0060 USDT |
0.0062 USDT |
0.0061 USDT |
| 2024-06-20 |
0.0063 USDT |
1,552,577.9292 |
0.0066 USDT |
0.0061 USDT |
0.0066 USDT |
0.0061 USDT |
| 2024-06-19 |
0.0068 USDT |
1,531,183.6845 |
0.0070 USDT |
0.0065 USDT |
0.0071 USDT |
0.0066 USDT |
| 2024-06-18 |
0.0074 USDT |
3,502,728.2562 |
0.0083 USDT |
0.0069 USDT |
0.0083 USDT |
0.0070 USDT |
| 2024-06-17 |
0.0085 USDT |
803,642.2230 |
0.0087 USDT |
0.0083 USDT |
0.0088 USDT |
0.0083 USDT |
| 2024-06-16 |
0.0088 USDT |
541,330.1822 |
0.0090 USDT |
0.0088 USDT |
0.0091 USDT |
0.0088 USDT |
| 2024-06-15 |
0.0090 USDT |
7,381,466.4498 |
0.0086 USDT |
0.0086 USDT |
0.0096 USDT |
0.0090 USDT |
| 2024-06-14 |
0.0081 USDT |
12,854,433.9912 |
0.0080 USDT |
0.0077 USDT |
0.0092 USDT |
0.0086 USDT |
| 2024-06-13 |
0.0082 USDT |
6,787,676.8637 |
0.0083 USDT |
0.0081 USDT |
0.0084 USDT |
0.0081 USDT |
| 2024-06-12 |
0.0086 USDT |
8,637,085.7403 |
0.0088 USDT |
0.0083 USDT |
0.0088 USDT |
0.0084 USDT |
| 2024-06-11 |
0.0081 USDT |
8,914,348.7259 |
0.0081 USDT |
0.0080 USDT |
0.0085 USDT |
0.0085 USDT |
| 2024-06-10 |
0.0080 USDT |
4,327,384.7875 |
0.0078 USDT |
0.0077 USDT |
0.0089 USDT |
0.0081 USDT |
| 2024-06-09 |
0.0080 USDT |
6,676,783.7589 |
0.0080 USDT |
0.0079 USDT |
0.0082 USDT |
0.0079 USDT |
| 2024-06-08 |
0.0083 USDT |
8,945,833.8659 |
0.0085 USDT |
0.0079 USDT |
0.0086 USDT |
0.0080 USDT |
| 2024-06-07 |
0.0089 USDT |
9,647,346.7867 |
0.0091 USDT |
0.0081 USDT |
0.0096 USDT |
0.0085 USDT |
| 2024-06-06 |
0.0094 USDT |
8,395,657.6421 |
0.0094 USDT |
0.0091 USDT |
0.0098 USDT |
0.0091 USDT |
| 2024-06-05 |
0.0096 USDT |
2,949,983.5878 |
0.0094 USDT |
0.0093 USDT |
0.0105 USDT |
0.0094 USDT |
| 2024-06-04 |
0.0100 USDT |
8,104,215.3314 |
0.0107 USDT |
0.0094 USDT |
0.0109 USDT |
0.0095 USDT |
| 2024-06-03 |
0.0099 USDT |
11,444,091.4035 |
0.0102 USDT |
0.0088 USDT |
0.0115 USDT |
0.0103 USDT |
| 2024-06-02 |
0.0103 USDT |
4,635,912.1615 |
0.0104 USDT |
0.0101 USDT |
0.0104 USDT |
0.0102 USDT |
| 2024-06-01 |
0.0105 USDT |
5,472,654.4086 |
0.0104 USDT |
0.0104 USDT |
0.0107 USDT |
0.0105 USDT |
| 2024-05-31 |
0.0105 USDT |
8,009,346.5888 |
0.0106 USDT |
0.0104 USDT |
0.0107 USDT |
0.0105 USDT |
| 2024-05-30 |
0.0107 USDT |
6,161,434.8812 |
0.0109 USDT |
0.0105 USDT |
0.0109 USDT |
0.0106 USDT |
| 2024-05-29 |
0.0109 USDT |
8,611,676.2160 |
0.0105 USDT |
0.0105 USDT |
0.0116 USDT |
0.0109 USDT |
| 2024-05-28 |
0.0107 USDT |
8,173,755.5750 |
0.0110 USDT |
0.0104 USDT |
0.0111 USDT |
0.0105 USDT |
| 2024-05-27 |
0.0105 USDT |
5,885,556.6676 |
0.0105 USDT |
0.0104 USDT |
0.0106 USDT |
0.0105 USDT |
| 2024-05-26 |
0.0106 USDT |
7,526,933.1595 |
0.0106 USDT |
0.0104 USDT |
0.0108 USDT |
0.0105 USDT |
| 2024-05-25 |
0.0105 USDT |
8,424,429.7063 |
0.0106 USDT |
0.0102 USDT |
0.0107 USDT |
0.0106 USDT |
| 2024-05-24 |
0.0106 USDT |
5,785,807.0577 |
0.0106 USDT |
0.0105 USDT |
0.0107 USDT |
0.0106 USDT |
| 2024-05-23 |
0.0106 USDT |
3,092,524.3834 |
0.0105 USDT |
0.0104 USDT |
0.0107 USDT |
0.0105 USDT |
| 2024-05-22 |
0.0107 USDT |
7,953,341.3518 |
0.0110 USDT |
0.0102 USDT |
0.0111 USDT |
0.0106 USDT |
| 2024-05-21 |
0.0109 USDT |
9,521,956.3704 |
0.0110 USDT |
0.0107 USDT |
0.0120 USDT |
0.0110 USDT |
| 2024-05-20 |
0.0105 USDT |
8,203,394.5832 |
0.0104 USDT |
0.0103 USDT |
0.0110 USDT |
0.0110 USDT |
| 2024-05-19 |
0.0105 USDT |
4,764,466.1231 |
0.0106 USDT |
0.0102 USDT |
0.0107 USDT |
0.0104 USDT |
| 2024-05-18 |
0.0105 USDT |
8,742,052.0581 |
0.0103 USDT |
0.0103 USDT |
0.0111 USDT |
0.0106 USDT |
| 2024-05-17 |
0.0111 USDT |
8,182,471.5079 |
0.0115 USDT |
0.0106 USDT |
0.0116 USDT |
0.0106 USDT |
| 2024-05-16 |
0.0110 USDT |
8,172,970.0472 |
0.0110 USDT |
0.0107 USDT |
0.0114 USDT |
0.0113 USDT |
| 2024-05-15 |
0.0116 USDT |
10,259,958.4024 |
0.0126 USDT |
0.0109 USDT |
0.0129 USDT |
0.0110 USDT |
| 2024-05-14 |
0.0115 USDT |
10,025,579.6108 |
0.0106 USDT |
0.0105 USDT |
0.0125 USDT |
0.0125 USDT |
| 2024-05-13 |
0.0105 USDT |
6,722,786.0308 |
0.0109 USDT |
0.0096 USDT |
0.0110 USDT |
0.0106 USDT |
| 2024-05-12 |
0.0110 USDT |
594,880.0215 |
0.0110 USDT |
0.0108 USDT |
0.0111 USDT |
0.0109 USDT |
| 2024-05-11 |
0.0112 USDT |
2,366,378.4119 |
0.0113 USDT |
0.0110 USDT |
0.0113 USDT |
0.0110 USDT |
| 2024-05-10 |
0.0113 USDT |
8,892,129.8734 |
0.0111 USDT |
0.0111 USDT |
0.0116 USDT |
0.0113 USDT |
| 2024-05-09 |
0.0109 USDT |
3,801,914.1768 |
0.0112 USDT |
0.0107 USDT |
0.0112 USDT |
0.0108 USDT |
| 2024-05-08 |
0.0115 USDT |
1,464,778.1473 |
0.0115 USDT |
0.0113 USDT |
0.0116 USDT |
0.0113 USDT |