Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: SHRAP-USDT
Date Price Volume Open Low High Close
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
2024-10-04 0.0390 USDT 4,936,716.1108 0.0396 USDT 0.0354 USDT 0.0446 USDT 0.0413 USDT
2024-10-03 0.0367 USDT 5,791,095.9236 0.0357 USDT 0.0341 USDT 0.0420 USDT 0.0374 USDT
2024-10-02 0.0402 USDT 2,039,921.1903 0.0377 USDT 0.0368 USDT 0.0439 USDT 0.0393 USDT
2024-10-01 0.0420 USDT 5,033,451.6911 0.0439 USDT 0.0386 USDT 0.0456 USDT 0.0397 USDT
2024-09-30 0.0433 USDT 7,624,620.3855 0.0470 USDT 0.0385 USDT 0.0480 USDT 0.0405 USDT
2024-09-29 0.0450 USDT 10,520,739.0390 0.0430 USDT 0.0422 USDT 0.0499 USDT 0.0459 USDT
2024-09-28 0.0452 USDT 6,384,437.7952 0.0480 USDT 0.0405 USDT 0.0501 USDT 0.0472 USDT
2024-09-27 0.0512 USDT 5,746,400.4732 0.0502 USDT 0.0444 USDT 0.0600 USDT 0.0454 USDT
2024-09-26 0.0451 USDT 13,077,191.7735 0.0378 USDT 0.0365 USDT 0.0626 USDT 0.0521 USDT
2024-09-25 0.0366 USDT 5,403,550.3424 0.0350 USDT 0.0337 USDT 0.0410 USDT 0.0374 USDT
2024-09-24 0.0334 USDT 3,559,789.0426 0.0321 USDT 0.0309 USDT 0.0372 USDT 0.0354 USDT
2024-09-23 0.0345 USDT 3,130,498.2390 0.0329 USDT 0.0315 USDT 0.0400 USDT 0.0322 USDT
2024-09-22 0.0349 USDT 4,197,725.6080 0.0362 USDT 0.0301 USDT 0.0390 USDT 0.0323 USDT
2024-09-21 0.0319 USDT 2,311,199.3465 0.0329 USDT 0.0303 USDT 0.0360 USDT 0.0331 USDT
2024-09-20 0.0314 USDT 6,530,225.4573 0.0270 USDT 0.0267 USDT 0.0380 USDT 0.0335 USDT
2024-09-19 0.0251 USDT 5,543,173.5767 0.0209 USDT 0.0204 USDT 0.0293 USDT 0.0280 USDT
2024-09-18 0.0197 USDT 1,394,838.0739 0.0199 USDT 0.0190 USDT 0.0204 USDT 0.0203 USDT
2024-09-17 0.0196 USDT 1,764,532.9405 0.0192 USDT 0.0188 USDT 0.0204 USDT 0.0201 USDT
2024-09-16 0.0185 USDT 2,253,824.0521 0.0186 USDT 0.0178 USDT 0.0194 USDT 0.0191 USDT