Identifier on Kucoin: GRAPE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0305 USDT |
4,546,222.2851 |
0.0307 USDT |
0.0287 USDT |
0.0328 USDT |
0.0294 USDT |
| 2024-03-17 |
0.0293 USDT |
2,637,533.9418 |
0.0296 USDT |
0.0280 USDT |
0.0309 USDT |
0.0307 USDT |
| 2024-03-16 |
0.0313 USDT |
4,882,372.5982 |
0.0317 USDT |
0.0293 USDT |
0.0331 USDT |
0.0298 USDT |
| 2024-03-15 |
0.0318 USDT |
3,197,420.9126 |
0.0332 USDT |
0.0302 USDT |
0.0335 USDT |
0.0322 USDT |
| 2024-03-14 |
0.0347 USDT |
4,887,129.2130 |
0.0374 USDT |
0.0317 USDT |
0.0386 USDT |
0.0334 USDT |
| 2024-03-13 |
0.0369 USDT |
6,083,408.8069 |
0.0364 USDT |
0.0340 USDT |
0.0425 USDT |
0.0397 USDT |
| 2024-03-12 |
0.0374 USDT |
11,750,437.1486 |
0.0429 USDT |
0.0340 USDT |
0.0445 USDT |
0.0366 USDT |
| 2024-03-11 |
0.0382 USDT |
13,532,148.1290 |
0.0313 USDT |
0.0312 USDT |
0.0466 USDT |
0.0401 USDT |
| 2024-03-10 |
0.0311 USDT |
4,042,103.4315 |
0.0307 USDT |
0.0299 USDT |
0.0323 USDT |
0.0316 USDT |
| 2024-03-09 |
0.0309 USDT |
5,468,162.8539 |
0.0279 USDT |
0.0279 USDT |
0.0328 USDT |
0.0311 USDT |
| 2024-03-08 |
0.0295 USDT |
8,511,469.0576 |
0.0261 USDT |
0.0253 USDT |
0.0328 USDT |
0.0276 USDT |
| 2024-03-07 |
0.0239 USDT |
9,191,373.6435 |
0.0251 USDT |
0.0222 USDT |
0.0257 USDT |
0.0249 USDT |
| 2024-03-06 |
0.0257 USDT |
8,613,151.2513 |
0.0266 USDT |
0.0240 USDT |
0.0276 USDT |
0.0253 USDT |
| 2024-03-05 |
0.0290 USDT |
2,605,958.8895 |
0.0301 USDT |
0.0279 USDT |
0.0305 USDT |
0.0279 USDT |
| 2024-03-04 |
0.0308 USDT |
3,591,089.4326 |
0.0311 USDT |
0.0300 USDT |
0.0318 USDT |
0.0305 USDT |
| 2024-03-03 |
0.0311 USDT |
3,773,299.2513 |
0.0315 USDT |
0.0293 USDT |
0.0337 USDT |
0.0320 USDT |
| 2024-03-02 |
0.0296 USDT |
6,093,088.6213 |
0.0276 USDT |
0.0270 USDT |
0.0322 USDT |
0.0314 USDT |
| 2024-03-01 |
0.0274 USDT |
3,290,973.5120 |
0.0270 USDT |
0.0265 USDT |
0.0282 USDT |
0.0274 USDT |
| 2024-02-29 |
0.0270 USDT |
3,393,457.4292 |
0.0265 USDT |
0.0256 USDT |
0.0277 USDT |
0.0272 USDT |
| 2024-02-28 |
0.0277 USDT |
7,523,695.3232 |
0.0292 USDT |
0.0248 USDT |
0.0299 USDT |
0.0266 USDT |
| 2024-02-27 |
0.0285 USDT |
24,175,693.6094 |
0.0355 USDT |
0.0259 USDT |
0.0361 USDT |
0.0295 USDT |
| 2024-02-26 |
0.0331 USDT |
8,077,843.4629 |
0.0308 USDT |
0.0307 USDT |
0.0368 USDT |
0.0355 USDT |
| 2024-02-25 |
0.0319 USDT |
5,413,664.2797 |
0.0331 USDT |
0.0300 USDT |
0.0352 USDT |
0.0309 USDT |
| 2024-02-24 |
0.0300 USDT |
3,188,655.6532 |
0.0291 USDT |
0.0291 USDT |
0.0312 USDT |
0.0312 USDT |
| 2024-02-23 |
0.0281 USDT |
3,973,374.7060 |
0.0277 USDT |
0.0276 USDT |
0.0289 USDT |
0.0289 USDT |
| 2024-02-22 |
0.0283 USDT |
2,388,729.6886 |
0.0302 USDT |
0.0273 USDT |
0.0303 USDT |
0.0279 USDT |
| 2024-02-21 |
0.0302 USDT |
1,136,812.8688 |
0.0309 USDT |
0.0293 USDT |
0.0309 USDT |
0.0299 USDT |
| 2024-02-20 |
0.0313 USDT |
2,173,822.3148 |
0.0324 USDT |
0.0301 USDT |
0.0324 USDT |
0.0308 USDT |
| 2024-02-19 |
0.0330 USDT |
2,848,332.7802 |
0.0345 USDT |
0.0317 USDT |
0.0345 USDT |
0.0321 USDT |
| 2024-02-18 |
0.0337 USDT |
3,114,496.3934 |
0.0344 USDT |
0.0326 USDT |
0.0351 USDT |
0.0345 USDT |
| 2024-02-17 |
0.0335 USDT |
3,473,446.5838 |
0.0345 USDT |
0.0321 USDT |
0.0354 USDT |
0.0331 USDT |
| 2024-02-16 |
0.0331 USDT |
6,974,549.3814 |
0.0301 USDT |
0.0294 USDT |
0.0374 USDT |
0.0333 USDT |
| 2024-02-15 |
0.0302 USDT |
1,016,965.6703 |
0.0305 USDT |
0.0300 USDT |
0.0305 USDT |
0.0301 USDT |
| 2024-02-14 |
0.0309 USDT |
2,857,155.4657 |
0.0307 USDT |
0.0300 USDT |
0.0326 USDT |
0.0302 USDT |
| 2024-02-13 |
0.0320 USDT |
2,132,489.1866 |
0.0322 USDT |
0.0305 USDT |
0.0332 USDT |
0.0306 USDT |
| 2024-02-12 |
0.0343 USDT |
3,865,701.2933 |
0.0320 USDT |
0.0319 USDT |
0.0377 USDT |
0.0323 USDT |
| 2024-02-11 |
0.0322 USDT |
7,663,976.1698 |
0.0272 USDT |
0.0270 USDT |
0.0355 USDT |
0.0316 USDT |
| 2024-02-10 |
0.0283 USDT |
1,487,597.8245 |
0.0298 USDT |
0.0271 USDT |
0.0300 USDT |
0.0279 USDT |
| 2024-02-09 |
0.0276 USDT |
10,729,661.1091 |
0.0278 USDT |
0.0261 USDT |
0.0305 USDT |
0.0283 USDT |
| 2024-02-08 |
0.0262 USDT |
7,019,558.8453 |
0.0269 USDT |
0.0250 USDT |
0.0280 USDT |
0.0275 USDT |
| 2024-02-07 |
0.0274 USDT |
2,928,339.8245 |
0.0286 USDT |
0.0267 USDT |
0.0288 USDT |
0.0270 USDT |
| 2024-02-06 |
0.0288 USDT |
1,745,086.8816 |
0.0296 USDT |
0.0274 USDT |
0.0305 USDT |
0.0286 USDT |
| 2024-02-05 |
0.0298 USDT |
2,111,090.7894 |
0.0282 USDT |
0.0281 USDT |
0.0320 USDT |
0.0303 USDT |
| 2024-02-04 |
0.0273 USDT |
9,374,800.4308 |
0.0255 USDT |
0.0254 USDT |
0.0308 USDT |
0.0271 USDT |
| 2024-02-03 |
0.0256 USDT |
12,946,875.5771 |
0.0252 USDT |
0.0228 USDT |
0.0281 USDT |
0.0259 USDT |
| 2024-02-02 |
0.0267 USDT |
17,929,927.8286 |
0.0291 USDT |
0.0232 USDT |
0.0294 USDT |
0.0251 USDT |
| 2024-02-01 |
0.0334 USDT |
9,651,510.1145 |
0.0326 USDT |
0.0287 USDT |
0.0390 USDT |
0.0293 USDT |
| 2024-01-31 |
0.0342 USDT |
4,428,390.6316 |
0.0353 USDT |
0.0308 USDT |
0.0407 USDT |
0.0330 USDT |
| 2024-01-30 |
0.0364 USDT |
10,907,344.4702 |
0.0372 USDT |
0.0350 USDT |
0.0376 USDT |
0.0367 USDT |
| 2024-01-29 |
0.0373 USDT |
6,494,880.4695 |
0.0394 USDT |
0.0341 USDT |
0.0399 USDT |
0.0381 USDT |