Identifier on Kucoin: KARRAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.4312 USDT |
212,420.7300 |
0.4143 USDT |
0.4063 USDT |
0.4517 USDT |
0.4308 USDT |
| 2024-12-23 |
0.3854 USDT |
92,395.3300 |
0.3817 USDT |
0.3757 USDT |
0.3965 USDT |
0.3889 USDT |
| 2024-12-22 |
0.3917 USDT |
209,013.7700 |
0.3969 USDT |
0.3776 USDT |
0.4035 USDT |
0.3816 USDT |
| 2024-12-21 |
0.4195 USDT |
250,136.3600 |
0.4237 USDT |
0.3892 USDT |
0.4427 USDT |
0.3966 USDT |
| 2024-12-20 |
0.4154 USDT |
514,947.2500 |
0.4460 USDT |
0.3616 USDT |
0.4633 USDT |
0.4114 USDT |
| 2024-12-19 |
0.4645 USDT |
673,795.6900 |
0.4819 USDT |
0.4313 USDT |
0.4982 USDT |
0.4451 USDT |
| 2024-12-18 |
0.4813 USDT |
280,214.7600 |
0.4878 USDT |
0.4600 USDT |
0.5017 USDT |
0.4700 USDT |
| 2024-12-17 |
0.4901 USDT |
288,705.0700 |
0.4846 USDT |
0.4793 USDT |
0.5033 USDT |
0.4844 USDT |
| 2024-12-16 |
0.5027 USDT |
309,913.2900 |
0.5195 USDT |
0.4822 USDT |
0.5480 USDT |
0.5024 USDT |
| 2024-12-15 |
0.5005 USDT |
333,416.7400 |
0.5144 USDT |
0.4892 USDT |
0.5144 USDT |
0.5023 USDT |
| 2024-12-14 |
0.5164 USDT |
231,354.7600 |
0.5347 USDT |
0.5001 USDT |
0.5401 USDT |
0.5062 USDT |
| 2024-12-13 |
0.5325 USDT |
332,607.8600 |
0.5600 USDT |
0.5148 USDT |
0.5640 USDT |
0.5351 USDT |
| 2024-12-12 |
0.5775 USDT |
345,340.3500 |
0.6060 USDT |
0.5500 USDT |
0.6084 USDT |
0.5582 USDT |
| 2024-12-11 |
0.5831 USDT |
646,218.1800 |
0.5690 USDT |
0.5392 USDT |
0.6466 USDT |
0.5999 USDT |
| 2024-12-10 |
0.5157 USDT |
661,792.8800 |
0.5448 USDT |
0.4720 USDT |
0.5575 USDT |
0.5034 USDT |
| 2024-12-09 |
0.5513 USDT |
354,906.4400 |
0.6022 USDT |
0.5320 USDT |
0.6030 USDT |
0.5460 USDT |
| 2024-12-08 |
0.6023 USDT |
206,893.3400 |
0.6031 USDT |
0.5896 USDT |
0.6310 USDT |
0.6151 USDT |
| 2024-12-07 |
0.6175 USDT |
150,979.4000 |
0.6619 USDT |
0.6007 USDT |
0.6619 USDT |
0.6182 USDT |
| 2024-12-06 |
0.6435 USDT |
393,077.4200 |
0.6597 USDT |
0.6095 USDT |
0.6850 USDT |
0.6545 USDT |
| 2024-12-05 |
0.6883 USDT |
277,599.5800 |
0.7050 USDT |
0.6405 USDT |
0.7478 USDT |
0.7054 USDT |
| 2024-12-04 |
0.6466 USDT |
471,185.3200 |
0.5967 USDT |
0.5688 USDT |
0.7044 USDT |
0.6987 USDT |
| 2024-12-03 |
0.6287 USDT |
591,452.1400 |
0.5729 USDT |
0.5675 USDT |
0.6943 USDT |
0.6270 USDT |
| 2024-12-02 |
0.5557 USDT |
353,504.5400 |
0.5904 USDT |
0.5220 USDT |
0.6135 USDT |
0.5676 USDT |
| 2024-12-01 |
0.5515 USDT |
911,440.4000 |
0.4944 USDT |
0.4830 USDT |
0.6621 USDT |
0.6486 USDT |
| 2024-11-30 |
0.4937 USDT |
223,257.4600 |
0.4984 USDT |
0.4825 USDT |
0.5122 USDT |
0.5060 USDT |
| 2024-11-29 |
0.4970 USDT |
165,411.5800 |
0.4989 USDT |
0.4851 USDT |
0.5249 USDT |
0.4926 USDT |
| 2024-11-28 |
0.5178 USDT |
309,868.3200 |
0.5273 USDT |
0.4965 USDT |
0.5408 USDT |
0.5068 USDT |
| 2024-11-27 |
0.5093 USDT |
323,173.8200 |
0.4961 USDT |
0.4748 USDT |
0.5542 USDT |
0.5503 USDT |
| 2024-11-26 |
0.4953 USDT |
162,382.6000 |
0.5012 USDT |
0.4652 USDT |
0.5178 USDT |
0.4801 USDT |
| 2024-11-25 |
0.5265 USDT |
305,354.8700 |
0.5298 USDT |
0.4930 USDT |
0.5604 USDT |
0.5038 USDT |
| 2024-11-24 |
0.5178 USDT |
256,788.5300 |
0.5043 USDT |
0.4888 USDT |
0.5497 USDT |
0.4888 USDT |
| 2024-11-23 |
0.5031 USDT |
686,184.0700 |
0.4496 USDT |
0.4419 USDT |
0.5453 USDT |
0.5085 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 |