Identifier on Kucoin: SHRAP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0357 USDT |
12,621,760.9572 |
0.0310 USDT |
0.0305 USDT |
0.0410 USDT |
0.0361 USDT |
| 2024-11-22 |
0.0309 USDT |
6,571,297.3471 |
0.0309 USDT |
0.0296 USDT |
0.0332 USDT |
0.0332 USDT |
| 2024-11-21 |
0.0303 USDT |
4,595,655.4112 |
0.0306 USDT |
0.0279 USDT |
0.0330 USDT |
0.0312 USDT |
| 2024-11-20 |
0.0317 USDT |
3,354,007.9071 |
0.0331 USDT |
0.0297 USDT |
0.0349 USDT |
0.0305 USDT |
| 2024-11-19 |
0.0331 USDT |
4,236,968.7404 |
0.0334 USDT |
0.0310 USDT |
0.0373 USDT |
0.0329 USDT |
| 2024-11-18 |
0.0341 USDT |
4,764,372.1459 |
0.0335 USDT |
0.0318 USDT |
0.0360 USDT |
0.0324 USDT |
| 2024-11-17 |
0.0346 USDT |
3,659,329.9748 |
0.0334 USDT |
0.0331 USDT |
0.0382 USDT |
0.0336 USDT |
| 2024-11-16 |
0.0351 USDT |
3,904,015.5164 |
0.0335 USDT |
0.0315 USDT |
0.0389 USDT |
0.0340 USDT |
| 2024-11-15 |
0.0322 USDT |
2,724,914.7646 |
0.0304 USDT |
0.0302 USDT |
0.0362 USDT |
0.0328 USDT |
| 2024-11-14 |
0.0337 USDT |
3,451,637.8556 |
0.0342 USDT |
0.0314 USDT |
0.0361 USDT |
0.0314 USDT |
| 2024-11-13 |
0.0351 USDT |
5,220,827.4837 |
0.0359 USDT |
0.0336 USDT |
0.0385 USDT |
0.0357 USDT |
| 2024-11-12 |
0.0383 USDT |
5,086,169.5747 |
0.0403 USDT |
0.0349 USDT |
0.0430 USDT |
0.0360 USDT |
| 2024-11-11 |
0.0394 USDT |
2,222,280.1529 |
0.0396 USDT |
0.0376 USDT |
0.0410 USDT |
0.0404 USDT |
| 2024-11-10 |
0.0409 USDT |
893,249.1941 |
0.0396 USDT |
0.0390 USDT |
0.0423 USDT |
0.0419 USDT |
| 2024-11-09 |
0.0391 USDT |
1,697,770.2489 |
0.0380 USDT |
0.0374 USDT |
0.0429 USDT |
0.0393 USDT |
| 2024-11-08 |
0.0395 USDT |
1,986,987.3609 |
0.0386 USDT |
0.0375 USDT |
0.0424 USDT |
0.0380 USDT |
| 2024-11-07 |
0.0394 USDT |
5,048,428.8894 |
0.0378 USDT |
0.0357 USDT |
0.0433 USDT |
0.0391 USDT |
| 2024-11-06 |
0.0341 USDT |
2,132,263.3666 |
0.0306 USDT |
0.0306 USDT |
0.0378 USDT |
0.0365 USDT |
| 2024-11-05 |
0.0294 USDT |
1,287,968.9989 |
0.0283 USDT |
0.0274 USDT |
0.0331 USDT |
0.0305 USDT |
| 2024-11-04 |
0.0285 USDT |
2,171,291.6605 |
0.0288 USDT |
0.0270 USDT |
0.0305 USDT |
0.0280 USDT |
| 2024-11-03 |
0.0301 USDT |
4,338,912.8073 |
0.0311 USDT |
0.0282 USDT |
0.0335 USDT |
0.0288 USDT |
| 2024-11-02 |
0.0331 USDT |
2,122,342.7769 |
0.0354 USDT |
0.0301 USDT |
0.0354 USDT |
0.0321 USDT |
| 2024-11-01 |
0.0350 USDT |
2,987,019.2473 |
0.0352 USDT |
0.0325 USDT |
0.0385 USDT |
0.0338 USDT |
| 2024-10-31 |
0.0349 USDT |
3,692,303.9140 |
0.0389 USDT |
0.0300 USDT |
0.0410 USDT |
0.0331 USDT |
| 2024-10-30 |
0.0383 USDT |
1,228,587.6807 |
0.0391 USDT |
0.0363 USDT |
0.0404 USDT |
0.0373 USDT |
| 2024-10-29 |
0.0386 USDT |
3,735,439.8572 |
0.0408 USDT |
0.0337 USDT |
0.0414 USDT |
0.0389 USDT |
| 2024-10-28 |
0.0419 USDT |
2,217,843.0215 |
0.0434 USDT |
0.0396 USDT |
0.0456 USDT |
0.0402 USDT |
| 2024-10-27 |
0.0425 USDT |
1,770,389.6053 |
0.0421 USDT |
0.0396 USDT |
0.0464 USDT |
0.0436 USDT |
| 2024-10-26 |
0.0427 USDT |
3,190,943.1434 |
0.0443 USDT |
0.0407 USDT |
0.0467 USDT |
0.0416 USDT |
| 2024-10-25 |
0.0464 USDT |
5,540,408.7423 |
0.0461 USDT |
0.0413 USDT |
0.0523 USDT |
0.0473 USDT |
| 2024-10-24 |
0.0440 USDT |
3,226,913.4854 |
0.0419 USDT |
0.0403 USDT |
0.0500 USDT |
0.0450 USDT |
| 2024-10-23 |
0.0397 USDT |
963,477.2613 |
0.0411 USDT |
0.0355 USDT |
0.0448 USDT |
0.0377 USDT |
| 2024-10-22 |
0.0419 USDT |
636,717.5037 |
0.0446 USDT |
0.0403 USDT |
0.0447 USDT |
0.0406 USDT |
| 2024-10-21 |
0.0455 USDT |
762,647.8916 |
0.0470 USDT |
0.0434 USDT |
0.0478 USDT |
0.0441 USDT |
| 2024-10-20 |
0.0463 USDT |
780,968.2145 |
0.0464 USDT |
0.0449 USDT |
0.0478 USDT |
0.0469 USDT |
| 2024-10-19 |
0.0471 USDT |
515,983.5499 |
0.0461 USDT |
0.0461 USDT |
0.0478 USDT |
0.0467 USDT |
| 2024-10-18 |
0.0457 USDT |
942,549.1845 |
0.0453 USDT |
0.0443 USDT |
0.0496 USDT |
0.0470 USDT |
| 2024-10-17 |
0.0472 USDT |
1,115,077.5259 |
0.0502 USDT |
0.0428 USDT |
0.0507 USDT |
0.0443 USDT |
| 2024-10-16 |
0.0484 USDT |
964,382.8550 |
0.0485 USDT |
0.0440 USDT |
0.0515 USDT |
0.0480 USDT |
| 2024-10-15 |
0.0498 USDT |
2,249,765.9223 |
0.0525 USDT |
0.0474 USDT |
0.0540 USDT |
0.0488 USDT |
| 2024-10-14 |
0.0476 USDT |
2,085,332.6330 |
0.0444 USDT |
0.0435 USDT |
0.0519 USDT |
0.0507 USDT |
| 2024-10-13 |
0.0448 USDT |
1,124,437.4770 |
0.0466 USDT |
0.0437 USDT |
0.0466 USDT |
0.0441 USDT |
| 2024-10-12 |
0.0465 USDT |
2,593,028.5270 |
0.0467 USDT |
0.0443 USDT |
0.0500 USDT |
0.0471 USDT |
| 2024-10-11 |
0.0450 USDT |
1,699,744.4864 |
0.0406 USDT |
0.0403 USDT |
0.0479 USDT |
0.0470 USDT |
| 2024-10-10 |
0.0413 USDT |
1,495,538.8341 |
0.0416 USDT |
0.0392 USDT |
0.0440 USDT |
0.0401 USDT |
| 2024-10-09 |
0.0409 USDT |
1,364,891.6770 |
0.0420 USDT |
0.0380 USDT |
0.0428 USDT |
0.0401 USDT |
| 2024-10-08 |
0.0415 USDT |
1,732,943.2861 |
0.0425 USDT |
0.0400 USDT |
0.0453 USDT |
0.0416 USDT |
| 2024-10-07 |
0.0437 USDT |
2,092,976.7533 |
0.0420 USDT |
0.0407 USDT |
0.0479 USDT |
0.0420 USDT |
| 2024-10-06 |
0.0409 USDT |
996,528.1685 |
0.0402 USDT |
0.0398 USDT |
0.0424 USDT |
0.0419 USDT |
| 2024-10-05 |
0.0400 USDT |
847,076.6695 |
0.0417 USDT |
0.0389 USDT |
0.0419 USDT |
0.0402 USDT |