Identifier on Kucoin: GRAPE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0398 USDT |
8,784,422.3738 |
0.0398 USDT |
0.0389 USDT |
0.0412 USDT |
0.0395 USDT |
| 2024-01-27 |
0.0421 USDT |
5,060,134.1901 |
0.0381 USDT |
0.0380 USDT |
0.0474 USDT |
0.0393 USDT |
| 2024-01-26 |
0.0381 USDT |
4,337,693.1026 |
0.0361 USDT |
0.0354 USDT |
0.0407 USDT |
0.0385 USDT |
| 2024-01-25 |
0.0373 USDT |
6,855,999.4107 |
0.0377 USDT |
0.0362 USDT |
0.0399 USDT |
0.0362 USDT |
| 2024-01-24 |
0.0387 USDT |
8,749,190.7157 |
0.0400 USDT |
0.0370 USDT |
0.0404 USDT |
0.0373 USDT |
| 2024-01-23 |
0.0370 USDT |
6,097,882.6162 |
0.0383 USDT |
0.0352 USDT |
0.0404 USDT |
0.0390 USDT |
| 2024-01-22 |
0.0388 USDT |
3,387,715.9090 |
0.0410 USDT |
0.0350 USDT |
0.0420 USDT |
0.0388 USDT |
| 2024-01-21 |
0.0418 USDT |
1,745,256.8061 |
0.0437 USDT |
0.0406 USDT |
0.0439 USDT |
0.0416 USDT |
| 2024-01-20 |
0.0453 USDT |
1,767,858.5847 |
0.0489 USDT |
0.0418 USDT |
0.0507 USDT |
0.0420 USDT |
| 2024-01-19 |
0.0473 USDT |
2,316,266.7207 |
0.0499 USDT |
0.0443 USDT |
0.0501 USDT |
0.0486 USDT |
| 2024-01-18 |
0.0513 USDT |
2,208,546.8742 |
0.0536 USDT |
0.0489 USDT |
0.0538 USDT |
0.0498 USDT |
| 2024-01-17 |
0.0566 USDT |
1,424,359.1146 |
0.0607 USDT |
0.0530 USDT |
0.0607 USDT |
0.0557 USDT |
| 2024-01-16 |
0.0601 USDT |
4,633,711.5622 |
0.0570 USDT |
0.0565 USDT |
0.0650 USDT |
0.0596 USDT |
| 2024-01-15 |
0.0558 USDT |
1,246,039.8308 |
0.0549 USDT |
0.0533 USDT |
0.0598 USDT |
0.0567 USDT |
| 2024-01-14 |
0.0574 USDT |
4,094,214.7390 |
0.0511 USDT |
0.0509 USDT |
0.0638 USDT |
0.0556 USDT |
| 2024-01-13 |
0.0514 USDT |
1,629,002.3453 |
0.0514 USDT |
0.0500 USDT |
0.0525 USDT |
0.0504 USDT |
| 2024-01-12 |
0.0529 USDT |
2,701,914.3003 |
0.0559 USDT |
0.0502 USDT |
0.0572 USDT |
0.0521 USDT |
| 2024-01-11 |
0.0587 USDT |
2,217,360.5726 |
0.0589 USDT |
0.0553 USDT |
0.0624 USDT |
0.0562 USDT |
| 2024-01-10 |
0.0555 USDT |
4,722,880.0671 |
0.0568 USDT |
0.0503 USDT |
0.0649 USDT |
0.0526 USDT |
| 2024-01-09 |
0.0603 USDT |
2,971,274.5181 |
0.0559 USDT |
0.0537 USDT |
0.0670 USDT |
0.0579 USDT |
| 2024-01-08 |
0.0568 USDT |
2,082,109.9718 |
0.0558 USDT |
0.0540 USDT |
0.0599 USDT |
0.0584 USDT |
| 2024-01-07 |
0.0602 USDT |
1,636,361.0103 |
0.0628 USDT |
0.0568 USDT |
0.0654 USDT |
0.0581 USDT |
| 2024-01-06 |
0.0595 USDT |
1,942,140.4497 |
0.0643 USDT |
0.0569 USDT |
0.0672 USDT |
0.0614 USDT |
| 2024-01-05 |
0.0634 USDT |
3,631,234.9504 |
0.0710 USDT |
0.0587 USDT |
0.0740 USDT |
0.0641 USDT |
| 2024-01-04 |
0.0675 USDT |
4,846,795.4942 |
0.0672 USDT |
0.0610 USDT |
0.0749 USDT |
0.0713 USDT |
| 2024-01-03 |
0.0714 USDT |
6,246,413.3854 |
0.0801 USDT |
0.0641 USDT |
0.0814 USDT |
0.0726 USDT |
| 2024-01-02 |
0.0842 USDT |
2,975,911.1449 |
0.0755 USDT |
0.0743 USDT |
0.0915 USDT |
0.0820 USDT |
| 2024-01-01 |
0.0753 USDT |
1,768,457.7821 |
0.0774 USDT |
0.0714 USDT |
0.0802 USDT |
0.0785 USDT |
| 2023-12-31 |
0.0782 USDT |
3,096,650.6858 |
0.0811 USDT |
0.0755 USDT |
0.0820 USDT |
0.0791 USDT |
| 2023-12-30 |
0.0842 USDT |
3,422,653.1131 |
0.0813 USDT |
0.0801 USDT |
0.0910 USDT |
0.0811 USDT |
| 2023-12-29 |
0.0899 USDT |
7,314,553.6249 |
0.1072 USDT |
0.0787 USDT |
0.1073 USDT |
0.0816 USDT |
| 2023-12-28 |
0.0917 USDT |
30,860,895.8843 |
0.0655 USDT |
0.0653 USDT |
0.1161 USDT |
0.1074 USDT |
| 2023-12-27 |
0.0609 USDT |
9,892,420.9284 |
0.0628 USDT |
0.0566 USDT |
0.0660 USDT |
0.0647 USDT |
| 2023-12-26 |
0.0658 USDT |
11,031,842.0507 |
0.0722 USDT |
0.0550 USDT |
0.0761 USDT |
0.0597 USDT |
| 2023-12-25 |
0.0755 USDT |
6,851,618.7220 |
0.0744 USDT |
0.0710 USDT |
0.0804 USDT |
0.0734 USDT |
| 2023-12-24 |
0.0760 USDT |
11,191,255.1649 |
0.0726 USDT |
0.0666 USDT |
0.0833 USDT |
0.0792 USDT |
| 2023-12-23 |
0.0830 USDT |
13,057,952.7733 |
0.0850 USDT |
0.0721 USDT |
0.0960 USDT |
0.0740 USDT |
| 2023-12-22 |
0.1058 USDT |
15,616,640.1038 |
0.1367 USDT |
0.0830 USDT |
0.1408 USDT |
0.0921 USDT |
| 2023-12-21 |
0.1477 USDT |
57,984,047.6202 |
0.0100 USDT |
0.0100 USDT |
0.3000 USDT |
0.1180 USDT |