Identifier on Kucoin: SHR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-02 |
0.0620 USDT |
12,162,038.7945 SHR |
0.0655 USDT |
0.0588 USDT |
0.0664 USDT |
0.0632 USDT |
| 2021-05-01 |
0.0667 USDT |
14,144,196.9710 SHR |
0.0693 USDT |
0.0640 USDT |
0.0703 USDT |
0.0655 USDT |
| 2021-04-30 |
0.0614 USDT |
16,611,382.7182 SHR |
0.0586 USDT |
0.0560 USDT |
0.0694 USDT |
0.0693 USDT |
| 2021-04-29 |
0.0580 USDT |
14,223,249.7099 SHR |
0.0589 USDT |
0.0538 USDT |
0.0626 USDT |
0.0583 USDT |
| 2021-04-28 |
0.0598 USDT |
16,156,936.3440 SHR |
0.0642 USDT |
0.0569 USDT |
0.0668 USDT |
0.0589 USDT |
| 2021-04-27 |
0.0638 USDT |
15,458,617.7451 SHR |
0.0589 USDT |
0.0583 USDT |
0.0718 USDT |
0.0642 USDT |
| 2021-04-26 |
0.0566 USDT |
15,144,767.0102 SHR |
0.0531 USDT |
0.0525 USDT |
0.0590 USDT |
0.0589 USDT |
| 2021-04-25 |
0.0530 USDT |
7,770,292.8695 SHR |
0.0544 USDT |
0.0498 USDT |
0.0560 USDT |
0.0531 USDT |
| 2021-04-24 |
0.0546 USDT |
20,257,434.4828 SHR |
0.0621 USDT |
0.0503 USDT |
0.0624 USDT |
0.0547 USDT |
| 2021-04-23 |
0.0549 USDT |
41,958,268.7398 SHR |
0.0635 USDT |
0.0485 USDT |
0.0645 USDT |
0.0620 USDT |
| 2021-04-22 |
0.0688 USDT |
5,906,536.1041 SHR |
0.0664 USDT |
0.0655 USDT |
0.0710 USDT |
0.0685 USDT |
| 2021-04-21 |
0.0717 USDT |
29,080,954.3337 SHR |
0.0783 USDT |
0.0630 USDT |
0.0850 USDT |
0.0665 USDT |
| 2021-04-20 |
0.0705 USDT |
16,663,083.2014 SHR |
0.0683 USDT |
0.0638 USDT |
0.0787 USDT |
0.0766 USDT |
| 2021-04-19 |
0.0730 USDT |
13,398,058.8389 SHR |
0.0746 USDT |
0.0629 USDT |
0.0796 USDT |
0.0705 USDT |
| 2021-04-18 |
0.0718 USDT |
17,222,557.8783 SHR |
0.0760 USDT |
0.0644 USDT |
0.0773 USDT |
0.0737 USDT |
| 2021-04-17 |
0.0772 USDT |
7,203,175.7197 SHR |
0.0777 USDT |
0.0735 USDT |
0.0800 USDT |
0.0767 USDT |
| 2021-04-16 |
0.0790 USDT |
16,977,253.0498 SHR |
0.0847 USDT |
0.0720 USDT |
0.0880 USDT |
0.0757 USDT |
| 2021-04-15 |
0.0828 USDT |
25,521,499.5799 SHR |
0.0757 USDT |
0.0730 USDT |
0.0910 USDT |
0.0848 USDT |
| 2021-04-14 |
0.0735 USDT |
17,929,532.1831 SHR |
0.0702 USDT |
0.0690 USDT |
0.0790 USDT |
0.0747 USDT |
| 2021-04-13 |
0.0691 USDT |
16,634,904.8790 SHR |
0.0691 USDT |
0.0650 USDT |
0.0750 USDT |
0.0704 USDT |
| 2021-04-12 |
0.0754 USDT |
17,172,689.1920 SHR |
0.0784 USDT |
0.0661 USDT |
0.0850 USDT |
0.0717 USDT |
| 2021-04-11 |
0.0711 USDT |
14,495,760.1378 SHR |
0.0696 USDT |
0.0683 USDT |
0.0785 USDT |
0.0782 USDT |
| 2021-04-10 |
0.0695 USDT |
31,695,161.9380 SHR |
0.0748 USDT |
0.0650 USDT |
0.0790 USDT |
0.0698 USDT |
| 2021-04-09 |
0.0759 USDT |
12,168,055.9305 SHR |
0.0816 USDT |
0.0660 USDT |
0.0830 USDT |
0.0732 USDT |
| 2021-04-08 |
0.0798 USDT |
6,123,197.9999 SHR |
0.0787 USDT |
0.0770 USDT |
0.0820 USDT |
0.0816 USDT |
| 2021-04-07 |
0.0811 USDT |
13,474,370.0040 SHR |
0.0804 USDT |
0.0750 USDT |
0.0919 USDT |
0.0776 USDT |
| 2021-04-06 |
0.0754 USDT |
15,167,262.5597 SHR |
0.0765 USDT |
0.0718 USDT |
0.0792 USDT |
0.0772 USDT |
| 2021-04-05 |
0.0794 USDT |
12,438,613.8053 SHR |
0.0804 USDT |
0.0760 USDT |
0.0842 USDT |
0.0768 USDT |
| 2021-04-04 |
0.0821 USDT |
7,124,196.6306 SHR |
0.0838 USDT |
0.0800 USDT |
0.0865 USDT |
0.0804 USDT |
| 2021-04-03 |
0.0869 USDT |
8,648,352.8257 SHR |
0.0853 USDT |
0.0825 USDT |
0.0910 USDT |
0.0836 USDT |
| 2021-04-02 |
0.0868 USDT |
17,455,409.3609 SHR |
0.0906 USDT |
0.0819 USDT |
0.0939 USDT |
0.0878 USDT |
| 2021-04-01 |
0.0904 USDT |
34,434,577.0356 SHR |
0.0959 USDT |
0.0860 USDT |
0.0970 USDT |
0.0906 USDT |
| 2021-03-31 |
0.0950 USDT |
12,672,775.3720 SHR |
0.0936 USDT |
0.0890 USDT |
0.0986 USDT |
0.0978 USDT |
| 2021-03-30 |
0.0876 USDT |
13,057,592.6373 SHR |
0.0828 USDT |
0.0820 USDT |
0.0948 USDT |
0.0928 USDT |
| 2021-03-29 |
0.0818 USDT |
7,610,004.4780 SHR |
0.0796 USDT |
0.0760 USDT |
0.0850 USDT |
0.0826 USDT |
| 2021-03-28 |
0.0814 USDT |
9,975,671.8906 SHR |
0.0829 USDT |
0.0782 USDT |
0.0869 USDT |
0.0794 USDT |
| 2021-03-27 |
0.0830 USDT |
9,942,559.3377 SHR |
0.0869 USDT |
0.0790 USDT |
0.0890 USDT |
0.0833 USDT |
| 2021-03-26 |
0.0767 USDT |
6,906,114.3285 SHR |
0.0739 USDT |
0.0727 USDT |
0.0800 USDT |
0.0799 USDT |
| 2021-03-25 |
0.0718 USDT |
14,316,099.9869 SHR |
0.0718 USDT |
0.0636 USDT |
0.0805 USDT |
0.0701 USDT |
| 2021-03-24 |
0.0789 USDT |
18,956,623.4528 SHR |
0.0744 USDT |
0.0699 USDT |
0.0850 USDT |
0.0744 USDT |
| 2021-03-23 |
0.0769 USDT |
16,359,893.3570 SHR |
0.0785 USDT |
0.0719 USDT |
0.0840 USDT |
0.0733 USDT |
| 2021-03-22 |
0.0835 USDT |
26,444,381.9456 SHR |
0.0740 USDT |
0.0740 USDT |
0.0911 USDT |
0.0819 USDT |
| 2021-03-21 |
0.0695 USDT |
21,265,357.0470 SHR |
0.0628 USDT |
0.0600 USDT |
0.0800 USDT |
0.0740 USDT |
| 2021-03-20 |
0.0657 USDT |
13,757,206.6825 SHR |
0.0680 USDT |
0.0609 USDT |
0.0730 USDT |
0.0623 USDT |
| 2021-03-19 |
0.0661 USDT |
19,607,024.7833 SHR |
0.0632 USDT |
0.0602 USDT |
0.0700 USDT |
0.0676 USDT |
| 2021-03-18 |
0.0611 USDT |
21,520,103.7502 SHR |
0.0586 USDT |
0.0557 USDT |
0.0650 USDT |
0.0622 USDT |
| 2021-03-17 |
0.0540 USDT |
32,647,239.2364 SHR |
0.0515 USDT |
0.0485 USDT |
0.0600 USDT |
0.0574 USDT |
| 2021-03-16 |
0.0455 USDT |
28,964,281.6732 SHR |
0.0488 USDT |
0.0407 USDT |
0.0507 USDT |
0.0475 USDT |
| 2021-03-15 |
0.0431 USDT |
24,960,825.7388 SHR |
0.0390 USDT |
0.0365 USDT |
0.0550 USDT |
0.0518 USDT |
| 2021-03-14 |
0.0381 USDT |
13,181,023.5426 SHR |
0.0360 USDT |
0.0358 USDT |
0.0400 USDT |
0.0379 USDT |