Identifier on Kucoin: SHRAP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.0304 USDT |
1,075,241.1673 |
0.0300 USDT |
0.0294 USDT |
0.0319 USDT |
0.0315 USDT |
| 2024-12-23 |
0.0273 USDT |
881,333.0828 |
0.0273 USDT |
0.0264 USDT |
0.0290 USDT |
0.0286 USDT |
| 2024-12-22 |
0.0282 USDT |
3,144,596.2318 |
0.0269 USDT |
0.0264 USDT |
0.0314 USDT |
0.0270 USDT |
| 2024-12-21 |
0.0285 USDT |
1,894,743.3396 |
0.0288 USDT |
0.0271 USDT |
0.0302 USDT |
0.0272 USDT |
| 2024-12-20 |
0.0276 USDT |
6,700,960.9508 |
0.0275 USDT |
0.0236 USDT |
0.0306 USDT |
0.0288 USDT |
| 2024-12-19 |
0.0294 USDT |
3,850,289.1068 |
0.0311 USDT |
0.0264 USDT |
0.0320 USDT |
0.0277 USDT |
| 2024-12-18 |
0.0341 USDT |
2,576,046.9278 |
0.0362 USDT |
0.0311 USDT |
0.0363 USDT |
0.0318 USDT |
| 2024-12-17 |
0.0377 USDT |
1,784,280.1605 |
0.0391 USDT |
0.0363 USDT |
0.0391 USDT |
0.0368 USDT |
| 2024-12-16 |
0.0395 USDT |
2,841,829.8164 |
0.0392 USDT |
0.0376 USDT |
0.0409 USDT |
0.0393 USDT |
| 2024-12-15 |
0.0388 USDT |
1,238,825.5862 |
0.0387 USDT |
0.0376 USDT |
0.0398 USDT |
0.0390 USDT |
| 2024-12-14 |
0.0394 USDT |
3,207,991.8117 |
0.0396 USDT |
0.0382 USDT |
0.0406 USDT |
0.0387 USDT |
| 2024-12-13 |
0.0396 USDT |
4,095,701.5323 |
0.0395 USDT |
0.0380 USDT |
0.0418 USDT |
0.0396 USDT |
| 2024-12-12 |
0.0416 USDT |
4,427,196.9366 |
0.0408 USDT |
0.0394 USDT |
0.0433 USDT |
0.0398 USDT |
| 2024-12-11 |
0.0389 USDT |
2,913,675.7759 |
0.0371 USDT |
0.0362 USDT |
0.0411 USDT |
0.0409 USDT |
| 2024-12-10 |
0.0383 USDT |
4,931,876.3926 |
0.0399 USDT |
0.0359 USDT |
0.0408 USDT |
0.0383 USDT |
| 2024-12-09 |
0.0442 USDT |
3,394,881.3557 |
0.0466 USDT |
0.0418 USDT |
0.0507 USDT |
0.0420 USDT |
| 2024-12-08 |
0.0457 USDT |
4,493,612.9901 |
0.0468 USDT |
0.0440 USDT |
0.0480 USDT |
0.0464 USDT |
| 2024-12-07 |
0.0454 USDT |
4,167,805.3838 |
0.0450 USDT |
0.0438 USDT |
0.0487 USDT |
0.0465 USDT |
| 2024-12-06 |
0.0447 USDT |
10,196,332.0840 |
0.0407 USDT |
0.0402 USDT |
0.0496 USDT |
0.0456 USDT |
| 2024-12-05 |
0.0402 USDT |
5,316,004.3385 |
0.0394 USDT |
0.0378 USDT |
0.0420 USDT |
0.0419 USDT |
| 2024-12-04 |
0.0396 USDT |
6,438,430.4275 |
0.0398 USDT |
0.0386 USDT |
0.0408 USDT |
0.0401 USDT |
| 2024-12-03 |
0.0405 USDT |
7,627,228.9211 |
0.0400 USDT |
0.0385 USDT |
0.0440 USDT |
0.0395 USDT |
| 2024-12-02 |
0.0402 USDT |
3,029,540.8813 |
0.0407 USDT |
0.0381 USDT |
0.0420 USDT |
0.0409 USDT |
| 2024-12-01 |
0.0393 USDT |
3,814,165.3091 |
0.0368 USDT |
0.0366 USDT |
0.0420 USDT |
0.0405 USDT |
| 2024-11-30 |
0.0366 USDT |
3,606,757.1301 |
0.0366 USDT |
0.0359 USDT |
0.0383 USDT |
0.0368 USDT |
| 2024-11-29 |
0.0344 USDT |
2,675,284.1809 |
0.0345 USDT |
0.0314 USDT |
0.0353 USDT |
0.0351 USDT |
| 2024-11-28 |
0.0363 USDT |
2,966,774.1997 |
0.0380 USDT |
0.0341 USDT |
0.0388 USDT |
0.0348 USDT |
| 2024-11-27 |
0.0384 USDT |
4,915,258.7323 |
0.0382 USDT |
0.0365 USDT |
0.0400 USDT |
0.0384 USDT |
| 2024-11-26 |
0.0396 USDT |
7,319,074.1635 |
0.0400 USDT |
0.0365 USDT |
0.0435 USDT |
0.0374 USDT |
| 2024-11-25 |
0.0421 USDT |
5,124,172.7275 |
0.0417 USDT |
0.0384 USDT |
0.0460 USDT |
0.0396 USDT |
| 2024-11-24 |
0.0410 USDT |
17,716,876.8891 |
0.0390 USDT |
0.0363 USDT |
0.0497 USDT |
0.0431 USDT |
| 2024-11-23 |
0.0358 USDT |
14,501,974.9302 |
0.0310 USDT |
0.0305 USDT |
0.0410 USDT |
0.0363 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 |