Identifier on Kucoin: KARRAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.5513 USDT |
210,943.4900 |
0.5770 USDT |
0.5292 USDT |
0.5772 USDT |
0.5387 USDT |
| 2024-07-26 |
0.5539 USDT |
309,624.4800 |
0.5412 USDT |
0.5292 USDT |
0.5803 USDT |
0.5745 USDT |
| 2024-07-25 |
0.5496 USDT |
273,055.2400 |
0.5776 USDT |
0.5307 USDT |
0.5776 USDT |
0.5412 USDT |
| 2024-07-24 |
0.5751 USDT |
177,312.1600 |
0.5589 USDT |
0.5553 USDT |
0.5956 USDT |
0.5600 USDT |
| 2024-07-23 |
0.5675 USDT |
159,602.3800 |
0.5712 USDT |
0.5548 USDT |
0.5874 USDT |
0.5548 USDT |
| 2024-07-22 |
0.5990 USDT |
186,601.4600 |
0.6212 USDT |
0.5689 USDT |
0.6400 USDT |
0.5724 USDT |
| 2024-07-21 |
0.6311 USDT |
300,869.0300 |
0.6670 USDT |
0.5900 USDT |
0.6906 USDT |
0.6199 USDT |
| 2024-07-20 |
0.6595 USDT |
154,838.6700 |
0.6328 USDT |
0.6137 USDT |
0.6983 USDT |
0.6720 USDT |
| 2024-07-19 |
0.6178 USDT |
377,195.3200 |
0.6334 USDT |
0.5689 USDT |
0.6945 USDT |
0.6397 USDT |
| 2024-07-18 |
0.6453 USDT |
261,400.6400 |
0.7060 USDT |
0.5866 USDT |
0.7296 USDT |
0.6081 USDT |
| 2024-07-17 |
0.7176 USDT |
249,927.7600 |
0.6858 USDT |
0.6560 USDT |
0.8143 USDT |
0.6981 USDT |
| 2024-07-16 |
0.6344 USDT |
268,605.5100 |
0.6272 USDT |
0.5922 USDT |
0.7093 USDT |
0.7081 USDT |
| 2024-07-15 |
0.6154 USDT |
205,610.1800 |
0.5823 USDT |
0.5815 USDT |
0.6400 USDT |
0.6186 USDT |
| 2024-07-14 |
0.5728 USDT |
155,389.4000 |
0.5716 USDT |
0.5490 USDT |
0.6087 USDT |
0.5771 USDT |
| 2024-07-13 |
0.5633 USDT |
110,040.7600 |
0.5462 USDT |
0.5395 USDT |
0.5888 USDT |
0.5624 USDT |
| 2024-07-12 |
0.5449 USDT |
193,626.9900 |
0.5419 USDT |
0.5184 USDT |
0.5853 USDT |
0.5323 USDT |
| 2024-07-11 |
0.5656 USDT |
205,538.1100 |
0.5791 USDT |
0.5379 USDT |
0.5973 USDT |
0.5457 USDT |
| 2024-07-10 |
0.6013 USDT |
159,405.9400 |
0.6016 USDT |
0.5761 USDT |
0.6279 USDT |
0.6047 USDT |
| 2024-07-09 |
0.5851 USDT |
201,746.2300 |
0.5354 USDT |
0.5259 USDT |
0.6368 USDT |
0.5983 USDT |
| 2024-07-08 |
0.5085 USDT |
194,330.1400 |
0.4751 USDT |
0.4557 USDT |
0.5409 USDT |
0.5379 USDT |
| 2024-07-07 |
0.4976 USDT |
139,033.0700 |
0.5347 USDT |
0.4746 USDT |
0.5367 USDT |
0.5151 USDT |
| 2024-07-06 |
0.5237 USDT |
129,090.3100 |
0.5140 USDT |
0.4936 USDT |
0.5751 USDT |
0.5546 USDT |
| 2024-07-05 |
0.4891 USDT |
514,763.8800 |
0.5226 USDT |
0.4447 USDT |
0.5578 USDT |
0.5049 USDT |
| 2024-07-04 |
0.5707 USDT |
296,138.2600 |
0.6105 USDT |
0.5337 USDT |
0.6159 USDT |
0.5611 USDT |
| 2024-07-03 |
0.6343 USDT |
68,658.5200 |
0.6458 USDT |
0.6167 USDT |
0.6558 USDT |
0.6291 USDT |
| 2024-07-02 |
0.6524 USDT |
185,217.2600 |
0.6892 USDT |
0.6222 USDT |
0.7010 USDT |
0.6315 USDT |
| 2024-07-01 |
0.6932 USDT |
216,790.7800 |
0.6869 USDT |
0.6604 USDT |
0.7181 USDT |
0.6841 USDT |
| 2024-06-30 |
0.6687 USDT |
191,321.9300 |
0.6735 USDT |
0.6426 USDT |
0.7148 USDT |
0.7000 USDT |
| 2024-06-29 |
0.6912 USDT |
78,948.5300 |
0.6882 USDT |
0.6700 USDT |
0.7139 USDT |
0.6713 USDT |
| 2024-06-28 |
0.6962 USDT |
203,958.2100 |
0.7053 USDT |
0.6700 USDT |
0.7331 USDT |
0.6830 USDT |
| 2024-06-27 |
0.7246 USDT |
327,557.7100 |
0.7025 USDT |
0.6942 USDT |
0.7798 USDT |
0.7073 USDT |
| 2024-06-26 |
0.7558 USDT |
127,234.6100 |
0.7572 USDT |
0.7012 USDT |
0.8042 USDT |
0.7152 USDT |
| 2024-06-25 |
0.7527 USDT |
177,389.8400 |
0.7094 USDT |
0.6976 USDT |
0.8500 USDT |
0.7622 USDT |
| 2024-06-24 |
0.7060 USDT |
381,062.4300 |
0.7248 USDT |
0.6756 USDT |
0.7458 USDT |
0.7179 USDT |
| 2024-06-23 |
0.7632 USDT |
173,468.0700 |
0.7620 USDT |
0.7231 USDT |
0.7900 USDT |
0.7295 USDT |
| 2024-06-22 |
0.7684 USDT |
178,437.4000 |
0.7814 USDT |
0.7453 USDT |
0.7950 USDT |
0.7552 USDT |
| 2024-06-21 |
0.7902 USDT |
359,822.2600 |
0.8137 USDT |
0.7259 USDT |
0.9004 USDT |
0.7695 USDT |
| 2024-06-20 |
0.8471 USDT |
884,758.6600 |
0.7778 USDT |
0.7558 USDT |
0.9348 USDT |
0.8642 USDT |
| 2024-06-19 |
0.7572 USDT |
177,648.5800 |
0.7484 USDT |
0.7240 USDT |
0.7951 USDT |
0.7550 USDT |
| 2024-06-18 |
0.7373 USDT |
502,759.3300 |
0.7372 USDT |
0.6601 USDT |
0.8263 USDT |
0.7537 USDT |
| 2024-06-17 |
0.7422 USDT |
422,544.3800 |
0.8232 USDT |
0.7000 USDT |
0.8241 USDT |
0.7487 USDT |
| 2024-06-16 |
0.8139 USDT |
117,596.6400 |
0.8101 USDT |
0.7910 USDT |
0.8465 USDT |
0.7946 USDT |
| 2024-06-15 |
0.8251 USDT |
183,491.3800 |
0.8188 USDT |
0.7961 USDT |
0.8607 USDT |
0.8291 USDT |
| 2024-06-14 |
0.8419 USDT |
311,409.6700 |
0.8628 USDT |
0.7991 USDT |
0.9052 USDT |
0.8064 USDT |
| 2024-06-13 |
0.8805 USDT |
346,216.4600 |
0.9097 USDT |
0.8301 USDT |
0.9315 USDT |
0.8412 USDT |
| 2024-06-12 |
0.9621 USDT |
430,474.9200 |
0.9415 USDT |
0.8755 USDT |
1.0958 USDT |
0.9096 USDT |
| 2024-06-11 |
0.8767 USDT |
406,267.9300 |
0.9004 USDT |
0.8050 USDT |
0.9600 USDT |
0.8912 USDT |
| 2024-06-10 |
0.8934 USDT |
1,783,965.2900 |
0.9792 USDT |
0.8500 USDT |
1.0292 USDT |
0.9050 USDT |
| 2024-06-09 |
1.0523 USDT |
329,354.2700 |
1.1083 USDT |
0.9960 USDT |
1.1966 USDT |
1.0268 USDT |
| 2024-06-08 |
1.0568 USDT |
597,642.6400 |
1.0140 USDT |
0.9357 USDT |
1.1918 USDT |
1.1023 USDT |