Identifier on Kucoin: GRAPE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0115 USDT |
920,644.5740 |
0.0115 USDT |
0.0114 USDT |
0.0117 USDT |
0.0115 USDT |
| 2024-05-06 |
0.0119 USDT |
2,787,812.6269 |
0.0126 USDT |
0.0114 USDT |
0.0127 USDT |
0.0116 USDT |
| 2024-05-05 |
0.0123 USDT |
1,135,032.4681 |
0.0121 USDT |
0.0120 USDT |
0.0127 USDT |
0.0123 USDT |
| 2024-05-04 |
0.0122 USDT |
1,551,825.6252 |
0.0124 USDT |
0.0119 USDT |
0.0124 USDT |
0.0121 USDT |
| 2024-05-03 |
0.0122 USDT |
3,543,203.1002 |
0.0122 USDT |
0.0114 USDT |
0.0128 USDT |
0.0123 USDT |
| 2024-05-02 |
0.0120 USDT |
6,513,155.2384 |
0.0128 USDT |
0.0110 USDT |
0.0135 USDT |
0.0122 USDT |
| 2024-05-01 |
0.0138 USDT |
3,159,464.5658 |
0.0148 USDT |
0.0125 USDT |
0.0160 USDT |
0.0132 USDT |
| 2024-04-30 |
0.0164 USDT |
8,739,670.4120 |
0.0158 USDT |
0.0139 USDT |
0.0197 USDT |
0.0144 USDT |
| 2024-04-29 |
0.0147 USDT |
4,612,244.1444 |
0.0145 USDT |
0.0127 USDT |
0.0173 USDT |
0.0156 USDT |
| 2024-04-28 |
0.0153 USDT |
5,213,738.5135 |
0.0157 USDT |
0.0139 USDT |
0.0175 USDT |
0.0145 USDT |
| 2024-04-27 |
0.0163 USDT |
17,565,526.0375 |
0.0145 USDT |
0.0140 USDT |
0.0202 USDT |
0.0152 USDT |
| 2024-04-26 |
0.0140 USDT |
5,757,127.6202 |
0.0114 USDT |
0.0112 USDT |
0.0183 USDT |
0.0141 USDT |
| 2024-04-25 |
0.0116 USDT |
1,935,172.3091 |
0.0115 USDT |
0.0110 USDT |
0.0121 USDT |
0.0120 USDT |
| 2024-04-24 |
0.0117 USDT |
718,450.6786 |
0.0116 USDT |
0.0114 USDT |
0.0119 USDT |
0.0114 USDT |
| 2024-04-23 |
0.0120 USDT |
1,697,496.9711 |
0.0120 USDT |
0.0115 USDT |
0.0125 USDT |
0.0116 USDT |
| 2024-04-22 |
0.0122 USDT |
3,164,022.2785 |
0.0122 USDT |
0.0117 USDT |
0.0137 USDT |
0.0120 USDT |
| 2024-04-21 |
0.0128 USDT |
1,047,076.6154 |
0.0128 USDT |
0.0121 USDT |
0.0133 USDT |
0.0122 USDT |
| 2024-04-20 |
0.0123 USDT |
1,216,773.0273 |
0.0119 USDT |
0.0118 USDT |
0.0129 USDT |
0.0128 USDT |
| 2024-04-19 |
0.0120 USDT |
4,464,909.9950 |
0.0124 USDT |
0.0109 USDT |
0.0125 USDT |
0.0121 USDT |
| 2024-04-18 |
0.0125 USDT |
6,730,375.0546 |
0.0124 USDT |
0.0120 USDT |
0.0133 USDT |
0.0125 USDT |
| 2024-04-17 |
0.0152 USDT |
11,866,658.1770 |
0.0170 USDT |
0.0129 USDT |
0.0203 USDT |
0.0132 USDT |
| 2024-04-16 |
0.0172 USDT |
798,776.5275 |
0.0178 USDT |
0.0168 USDT |
0.0178 USDT |
0.0170 USDT |
| 2024-04-15 |
0.0197 USDT |
9,024,130.8466 |
0.0165 USDT |
0.0164 USDT |
0.0215 USDT |
0.0180 USDT |
| 2024-04-14 |
0.0163 USDT |
1,102,566.6212 |
0.0160 USDT |
0.0160 USDT |
0.0168 USDT |
0.0166 USDT |
| 2024-04-13 |
0.0188 USDT |
2,167,701.8626 |
0.0182 USDT |
0.0179 USDT |
0.0199 USDT |
0.0195 USDT |
| 2024-04-12 |
0.0175 USDT |
2,748,346.1309 |
0.0192 USDT |
0.0150 USDT |
0.0192 USDT |
0.0170 USDT |
| 2024-04-11 |
0.0192 USDT |
1,322,117.1865 |
0.0198 USDT |
0.0186 USDT |
0.0199 USDT |
0.0193 USDT |
| 2024-04-10 |
0.0194 USDT |
3,555,793.4728 |
0.0200 USDT |
0.0171 USDT |
0.0219 USDT |
0.0198 USDT |
| 2024-04-09 |
0.0213 USDT |
4,681,962.4508 |
0.0226 USDT |
0.0194 USDT |
0.0226 USDT |
0.0200 USDT |
| 2024-04-08 |
0.0238 USDT |
1,035,960.9813 |
0.0243 USDT |
0.0236 USDT |
0.0243 USDT |
0.0236 USDT |
| 2024-04-07 |
0.0245 USDT |
459,823.9834 |
0.0245 USDT |
0.0243 USDT |
0.0246 USDT |
0.0243 USDT |
| 2024-04-06 |
0.0248 USDT |
179,187.9464 |
0.0246 USDT |
0.0246 USDT |
0.0249 USDT |
0.0247 USDT |
| 2024-04-05 |
0.0249 USDT |
2,817,901.8799 |
0.0251 USDT |
0.0233 USDT |
0.0279 USDT |
0.0248 USDT |
| 2024-04-04 |
0.0257 USDT |
820,801.5430 |
0.0263 USDT |
0.0251 USDT |
0.0265 USDT |
0.0251 USDT |
| 2024-04-03 |
0.0255 USDT |
1,616,220.0498 |
0.0244 USDT |
0.0240 USDT |
0.0274 USDT |
0.0263 USDT |
| 2024-04-02 |
0.0227 USDT |
2,665,665.8720 |
0.0235 USDT |
0.0200 USDT |
0.0240 USDT |
0.0237 USDT |
| 2024-04-01 |
0.0244 USDT |
1,439,405.1930 |
0.0253 USDT |
0.0230 USDT |
0.0256 USDT |
0.0231 USDT |
| 2024-03-31 |
0.0249 USDT |
1,024,268.3773 |
0.0245 USDT |
0.0241 USDT |
0.0267 USDT |
0.0253 USDT |
| 2024-03-30 |
0.0245 USDT |
3,195,081.6619 |
0.0249 USDT |
0.0235 USDT |
0.0276 USDT |
0.0245 USDT |
| 2024-03-29 |
0.0264 USDT |
803,108.2196 |
0.0264 USDT |
0.0258 USDT |
0.0270 USDT |
0.0258 USDT |
| 2024-03-28 |
0.0264 USDT |
1,833,003.2093 |
0.0258 USDT |
0.0253 USDT |
0.0274 USDT |
0.0263 USDT |
| 2024-03-27 |
0.0258 USDT |
2,199,208.4499 |
0.0261 USDT |
0.0252 USDT |
0.0266 USDT |
0.0257 USDT |
| 2024-03-26 |
0.0281 USDT |
5,789,545.7490 |
0.0281 USDT |
0.0256 USDT |
0.0304 USDT |
0.0258 USDT |
| 2024-03-25 |
0.0266 USDT |
2,148,712.4003 |
0.0262 USDT |
0.0258 USDT |
0.0294 USDT |
0.0280 USDT |
| 2024-03-24 |
0.0261 USDT |
1,289,687.0228 |
0.0261 USDT |
0.0255 USDT |
0.0263 USDT |
0.0260 USDT |
| 2024-03-23 |
0.0262 USDT |
1,043,548.7004 |
0.0263 USDT |
0.0259 USDT |
0.0265 USDT |
0.0261 USDT |
| 2024-03-22 |
0.0266 USDT |
4,750,139.2794 |
0.0279 USDT |
0.0242 USDT |
0.0280 USDT |
0.0270 USDT |
| 2024-03-21 |
0.0287 USDT |
2,271,448.1265 |
0.0293 USDT |
0.0279 USDT |
0.0298 USDT |
0.0280 USDT |
| 2024-03-20 |
0.0284 USDT |
1,735,117.7917 |
0.0281 USDT |
0.0279 USDT |
0.0297 USDT |
0.0290 USDT |
| 2024-03-19 |
0.0282 USDT |
3,063,159.1502 |
0.0292 USDT |
0.0268 USDT |
0.0307 USDT |
0.0284 USDT |