Identifier on Kucoin: KARRAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.5226 USDT |
357,028.1100 |
0.5026 USDT |
0.4858 USDT |
0.5690 USDT |
0.5281 USDT |
| 2024-10-03 |
0.5265 USDT |
107,515.2500 |
0.5388 USDT |
0.5081 USDT |
0.5438 USDT |
0.5081 USDT |
| 2024-10-02 |
0.6088 USDT |
231,566.8400 |
0.6001 USDT |
0.5917 USDT |
0.6291 USDT |
0.5981 USDT |
| 2024-10-01 |
0.6454 USDT |
410,400.0500 |
0.5980 USDT |
0.5935 USDT |
0.6742 USDT |
0.6097 USDT |
| 2024-09-30 |
0.6099 USDT |
272,528.6600 |
0.6424 USDT |
0.5856 USDT |
0.6424 USDT |
0.6006 USDT |
| 2024-09-29 |
0.6473 USDT |
314,720.7100 |
0.6544 USDT |
0.6081 USDT |
0.6820 USDT |
0.6532 USDT |
| 2024-09-28 |
0.5747 USDT |
331,012.7400 |
0.5734 USDT |
0.5332 USDT |
0.6424 USDT |
0.6233 USDT |
| 2024-09-27 |
0.5662 USDT |
238,682.4500 |
0.5899 USDT |
0.5414 USDT |
0.5941 USDT |
0.5782 USDT |
| 2024-09-26 |
0.5304 USDT |
403,171.9500 |
0.4984 USDT |
0.4941 USDT |
0.5789 USDT |
0.5686 USDT |
| 2024-09-25 |
0.6183 USDT |
501,893.5500 |
0.6266 USDT |
0.5239 USDT |
0.6552 USDT |
0.5434 USDT |
| 2024-09-24 |
0.5654 USDT |
472,615.8100 |
0.4894 USDT |
0.4680 USDT |
0.6063 USDT |
0.5906 USDT |
| 2024-09-23 |
0.4516 USDT |
429,775.7300 |
0.4069 USDT |
0.4065 USDT |
0.5479 USDT |
0.4922 USDT |
| 2024-09-22 |
0.3551 USDT |
809,174.2500 |
0.3022 USDT |
0.2935 USDT |
0.4085 USDT |
0.3826 USDT |
| 2024-09-21 |
0.3074 USDT |
71,244.1700 |
0.3175 USDT |
0.3026 USDT |
0.3191 USDT |
0.3082 USDT |
| 2024-09-20 |
0.3127 USDT |
116,594.7700 |
0.3003 USDT |
0.2990 USDT |
0.3205 USDT |
0.3129 USDT |
| 2024-09-19 |
0.2928 USDT |
167,297.2200 |
0.2717 USDT |
0.2717 USDT |
0.3090 USDT |
0.3045 USDT |
| 2024-09-18 |
0.2707 USDT |
200,186.3100 |
0.2649 USDT |
0.2609 USDT |
0.2843 USDT |
0.2720 USDT |
| 2024-09-17 |
0.2676 USDT |
94,920.2400 |
0.2528 USDT |
0.2510 USDT |
0.2865 USDT |
0.2664 USDT |
| 2024-09-16 |
0.2669 USDT |
116,422.1500 |
0.2731 USDT |
0.2528 USDT |
0.2790 USDT |
0.2615 USDT |
| 2024-09-15 |
0.2852 USDT |
118,413.6100 |
0.2726 USDT |
0.2726 USDT |
0.2957 USDT |
0.2860 USDT |
| 2024-09-14 |
0.3025 USDT |
86,720.3900 |
0.3085 USDT |
0.2946 USDT |
0.3188 USDT |
0.2980 USDT |
| 2024-09-13 |
0.3076 USDT |
151,207.7200 |
0.3049 USDT |
0.2969 USDT |
0.3188 USDT |
0.3101 USDT |
| 2024-09-12 |
0.2992 USDT |
162,081.6000 |
0.2900 USDT |
0.2900 USDT |
0.3144 USDT |
0.3056 USDT |
| 2024-09-11 |
0.2907 USDT |
124,604.9400 |
0.3044 USDT |
0.2820 USDT |
0.3044 USDT |
0.2894 USDT |
| 2024-09-10 |
0.3001 USDT |
80,216.7100 |
0.3096 USDT |
0.2970 USDT |
0.3123 USDT |
0.2977 USDT |
| 2024-09-09 |
0.3019 USDT |
142,308.6800 |
0.3062 USDT |
0.2894 USDT |
0.3117 USDT |
0.3075 USDT |
| 2024-09-08 |
0.3055 USDT |
180,535.3200 |
0.2988 USDT |
0.2982 USDT |
0.3138 USDT |
0.3062 USDT |
| 2024-09-07 |
0.2930 USDT |
62,658.3800 |
0.2939 USDT |
0.2797 USDT |
0.3046 USDT |
0.3045 USDT |
| 2024-09-06 |
0.2954 USDT |
192,915.4100 |
0.3023 USDT |
0.2722 USDT |
0.3077 USDT |
0.2934 USDT |
| 2024-09-05 |
0.3081 USDT |
128,002.7800 |
0.3142 USDT |
0.3000 USDT |
0.3156 USDT |
0.3074 USDT |
| 2024-09-04 |
0.3150 USDT |
172,034.3500 |
0.3125 USDT |
0.3013 USDT |
0.3280 USDT |
0.3045 USDT |
| 2024-09-03 |
0.3274 USDT |
114,712.0900 |
0.3226 USDT |
0.3109 USDT |
0.3388 USDT |
0.3201 USDT |
| 2024-09-02 |
0.3311 USDT |
110,379.0600 |
0.3325 USDT |
0.3214 USDT |
0.3375 USDT |
0.3257 USDT |
| 2024-09-01 |
0.3430 USDT |
38,191.7200 |
0.3457 USDT |
0.3337 USDT |
0.3480 USDT |
0.3459 USDT |
| 2024-08-31 |
0.3507 USDT |
82,809.2000 |
0.3606 USDT |
0.3434 USDT |
0.3628 USDT |
0.3463 USDT |
| 2024-08-30 |
0.3613 USDT |
98,892.0400 |
0.3679 USDT |
0.3468 USDT |
0.3735 USDT |
0.3633 USDT |
| 2024-08-29 |
0.3699 USDT |
74,725.1200 |
0.3641 USDT |
0.3602 USDT |
0.3804 USDT |
0.3681 USDT |
| 2024-08-28 |
0.3742 USDT |
171,175.8300 |
0.3718 USDT |
0.3608 USDT |
0.3892 USDT |
0.3748 USDT |
| 2024-08-27 |
0.3818 USDT |
211,944.2200 |
0.3962 USDT |
0.3626 USDT |
0.4069 USDT |
0.3681 USDT |
| 2024-08-26 |
0.4050 USDT |
112,228.3500 |
0.4202 USDT |
0.3930 USDT |
0.4230 USDT |
0.3954 USDT |
| 2024-08-25 |
0.4142 USDT |
71,015.2900 |
0.4317 USDT |
0.4000 USDT |
0.4356 USDT |
0.4056 USDT |
| 2024-08-24 |
0.4448 USDT |
93,058.1200 |
0.4455 USDT |
0.4342 USDT |
0.4578 USDT |
0.4342 USDT |
| 2024-08-23 |
0.4204 USDT |
280,986.5000 |
0.4109 USDT |
0.4002 USDT |
0.4594 USDT |
0.4551 USDT |
| 2024-08-22 |
0.3833 USDT |
349,060.2400 |
0.3693 USDT |
0.3660 USDT |
0.3988 USDT |
0.3867 USDT |
| 2024-08-21 |
0.3657 USDT |
312,931.5200 |
0.3673 USDT |
0.3560 USDT |
0.3815 USDT |
0.3757 USDT |
| 2024-08-20 |
0.3750 USDT |
236,413.8500 |
0.3660 USDT |
0.3615 USDT |
0.3874 USDT |
0.3735 USDT |
| 2024-08-19 |
0.3672 USDT |
125,956.4900 |
0.3700 USDT |
0.3538 USDT |
0.3757 USDT |
0.3615 USDT |
| 2024-08-18 |
0.3754 USDT |
169,218.5900 |
0.3703 USDT |
0.3673 USDT |
0.3833 USDT |
0.3711 USDT |
| 2024-08-17 |
0.3813 USDT |
98,173.0100 |
0.3872 USDT |
0.3727 USDT |
0.3907 USDT |
0.3775 USDT |
| 2024-08-16 |
0.3836 USDT |
273,511.6600 |
0.3764 USDT |
0.3612 USDT |
0.4000 USDT |
0.3818 USDT |