Identifier on Kucoin: KARRAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.4588 USDT |
144,644.7200 |
0.4496 USDT |
0.4419 USDT |
0.4813 USDT |
0.4797 USDT |
| 2024-11-22 |
0.4638 USDT |
277,649.4200 |
0.4781 USDT |
0.4480 USDT |
0.4806 USDT |
0.4517 USDT |
| 2024-11-21 |
0.4664 USDT |
278,557.0500 |
0.4505 USDT |
0.4385 USDT |
0.4979 USDT |
0.4773 USDT |
| 2024-11-20 |
0.4794 USDT |
201,905.0700 |
0.4854 USDT |
0.4501 USDT |
0.4975 USDT |
0.4609 USDT |
| 2024-11-19 |
0.5038 USDT |
165,725.1700 |
0.5222 USDT |
0.4893 USDT |
0.5273 USDT |
0.4986 USDT |
| 2024-11-18 |
0.5233 USDT |
337,675.1000 |
0.5378 USDT |
0.5117 USDT |
0.5382 USDT |
0.5186 USDT |
| 2024-11-17 |
0.5534 USDT |
197,735.1300 |
0.5415 USDT |
0.5370 USDT |
0.5786 USDT |
0.5370 USDT |
| 2024-11-16 |
0.5549 USDT |
862,036.6400 |
0.4991 USDT |
0.4934 USDT |
0.6745 USDT |
0.5412 USDT |
| 2024-11-15 |
0.5092 USDT |
314,705.3700 |
0.5239 USDT |
0.4908 USDT |
0.5553 USDT |
0.5019 USDT |
| 2024-11-14 |
0.5363 USDT |
536,851.9900 |
0.5249 USDT |
0.5027 USDT |
0.6091 USDT |
0.5349 USDT |
| 2024-11-13 |
0.5368 USDT |
994,686.2500 |
0.5084 USDT |
0.4760 USDT |
0.6384 USDT |
0.5787 USDT |
| 2024-11-12 |
0.4943 USDT |
366,590.2700 |
0.5200 USDT |
0.4698 USDT |
0.5229 USDT |
0.4883 USDT |
| 2024-11-11 |
0.5033 USDT |
367,180.8500 |
0.5056 USDT |
0.4794 USDT |
0.5301 USDT |
0.4859 USDT |
| 2024-11-10 |
0.5082 USDT |
292,875.2200 |
0.4996 USDT |
0.4896 USDT |
0.5356 USDT |
0.5205 USDT |
| 2024-11-09 |
0.5041 USDT |
254,389.1100 |
0.5016 USDT |
0.4931 USDT |
0.5192 USDT |
0.4991 USDT |
| 2024-11-08 |
0.4942 USDT |
274,616.1700 |
0.5167 USDT |
0.4783 USDT |
0.5244 USDT |
0.4854 USDT |
| 2024-11-07 |
0.5101 USDT |
99,530.8600 |
0.5129 USDT |
0.4960 USDT |
0.5249 USDT |
0.4998 USDT |
| 2024-11-06 |
0.5032 USDT |
212,721.0100 |
0.4669 USDT |
0.4669 USDT |
0.5257 USDT |
0.5076 USDT |
| 2024-11-05 |
0.4602 USDT |
218,902.8400 |
0.4360 USDT |
0.4360 USDT |
0.4789 USDT |
0.4634 USDT |
| 2024-11-04 |
0.4521 USDT |
116,373.3600 |
0.4450 USDT |
0.4369 USDT |
0.4813 USDT |
0.4423 USDT |
| 2024-11-03 |
0.4380 USDT |
126,840.8600 |
0.4527 USDT |
0.4216 USDT |
0.4546 USDT |
0.4352 USDT |
| 2024-11-02 |
0.4606 USDT |
115,605.0000 |
0.4550 USDT |
0.4453 USDT |
0.4732 USDT |
0.4537 USDT |
| 2024-11-01 |
0.4756 USDT |
120,458.0900 |
0.4839 USDT |
0.4637 USDT |
0.4929 USDT |
0.4718 USDT |
| 2024-10-31 |
0.4925 USDT |
93,983.1400 |
0.5217 USDT |
0.4777 USDT |
0.5234 USDT |
0.4884 USDT |
| 2024-10-30 |
0.5196 USDT |
248,136.1900 |
0.5399 USDT |
0.4978 USDT |
0.5400 USDT |
0.5183 USDT |
| 2024-10-29 |
0.5280 USDT |
279,781.9300 |
0.4987 USDT |
0.4882 USDT |
0.5655 USDT |
0.5472 USDT |
| 2024-10-28 |
0.4950 USDT |
161,836.4200 |
0.5056 USDT |
0.4736 USDT |
0.5199 USDT |
0.4958 USDT |
| 2024-10-27 |
0.4940 USDT |
164,239.1500 |
0.5001 USDT |
0.4784 USDT |
0.5170 USDT |
0.5104 USDT |
| 2024-10-26 |
0.5059 USDT |
170,990.4700 |
0.5036 USDT |
0.4926 USDT |
0.5202 USDT |
0.5018 USDT |
| 2024-10-25 |
0.5156 USDT |
256,978.7100 |
0.5053 USDT |
0.4961 USDT |
0.5457 USDT |
0.5054 USDT |
| 2024-10-24 |
0.5088 USDT |
170,602.2200 |
0.5051 USDT |
0.4900 USDT |
0.5296 USDT |
0.5069 USDT |
| 2024-10-23 |
0.5061 USDT |
201,863.7300 |
0.5278 USDT |
0.4808 USDT |
0.5410 USDT |
0.4993 USDT |
| 2024-10-22 |
0.5325 USDT |
114,732.7400 |
0.5470 USDT |
0.5168 USDT |
0.5608 USDT |
0.5325 USDT |
| 2024-10-21 |
0.5641 USDT |
203,559.0500 |
0.5858 USDT |
0.5400 USDT |
0.5982 USDT |
0.5561 USDT |
| 2024-10-20 |
0.5738 USDT |
347,643.1800 |
0.5999 USDT |
0.5500 USDT |
0.6424 USDT |
0.5915 USDT |
| 2024-10-19 |
0.6044 USDT |
365,064.6200 |
0.5898 USDT |
0.5742 USDT |
0.6596 USDT |
0.5880 USDT |
| 2024-10-18 |
0.5448 USDT |
388,611.6300 |
0.5347 USDT |
0.5184 USDT |
0.5764 USDT |
0.5690 USDT |
| 2024-10-17 |
0.5530 USDT |
345,605.0800 |
0.5925 USDT |
0.5359 USDT |
0.5930 USDT |
0.5513 USDT |
| 2024-10-16 |
0.5886 USDT |
292,033.4700 |
0.6160 USDT |
0.5524 USDT |
0.6181 USDT |
0.5963 USDT |
| 2024-10-15 |
0.6160 USDT |
561,616.6900 |
0.5707 USDT |
0.5707 USDT |
0.6624 USDT |
0.5936 USDT |
| 2024-10-14 |
0.5254 USDT |
586,668.1700 |
0.4580 USDT |
0.4524 USDT |
0.5834 USDT |
0.5748 USDT |
| 2024-10-13 |
0.4632 USDT |
297,467.6900 |
0.4810 USDT |
0.4382 USDT |
0.4905 USDT |
0.4632 USDT |
| 2024-10-12 |
0.4851 USDT |
210,928.3300 |
0.4958 USDT |
0.4740 USDT |
0.4995 USDT |
0.4852 USDT |
| 2024-10-11 |
0.4877 USDT |
346,155.4700 |
0.5008 USDT |
0.4556 USDT |
0.5318 USDT |
0.4929 USDT |
| 2024-10-10 |
0.4404 USDT |
231,692.9800 |
0.4071 USDT |
0.4016 USDT |
0.5100 USDT |
0.4914 USDT |
| 2024-10-09 |
0.4460 USDT |
117,231.0500 |
0.4403 USDT |
0.4273 USDT |
0.4659 USDT |
0.4316 USDT |
| 2024-10-08 |
0.4590 USDT |
313,326.7300 |
0.4715 USDT |
0.4380 USDT |
0.4802 USDT |
0.4574 USDT |
| 2024-10-07 |
0.4988 USDT |
247,663.8000 |
0.5209 USDT |
0.4723 USDT |
0.5350 USDT |
0.4822 USDT |
| 2024-10-06 |
0.4956 USDT |
544,884.1500 |
0.4933 USDT |
0.4706 USDT |
0.5372 USDT |
0.5209 USDT |
| 2024-10-05 |
0.4956 USDT |
334,341.3800 |
0.5326 USDT |
0.4693 USDT |
0.5381 USDT |
0.4990 USDT |