Identifier on Kucoin: KARRAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |