Identifier on Kucoin: SHRAP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-15 |
0.0185 USDT |
1,253,092.6960 |
0.0187 USDT |
0.0180 USDT |
0.0190 USDT |
0.0186 USDT |
| 2024-09-14 |
0.0188 USDT |
2,168,048.2956 |
0.0196 USDT |
0.0181 USDT |
0.0197 USDT |
0.0186 USDT |
| 2024-09-13 |
0.0190 USDT |
1,333,035.7251 |
0.0197 USDT |
0.0183 USDT |
0.0202 USDT |
0.0195 USDT |
| 2024-09-12 |
0.0195 USDT |
3,351,022.8967 |
0.0199 USDT |
0.0182 USDT |
0.0210 USDT |
0.0202 USDT |
| 2024-09-11 |
0.0188 USDT |
2,163,893.4898 |
0.0192 USDT |
0.0180 USDT |
0.0200 USDT |
0.0199 USDT |
| 2024-09-10 |
0.0200 USDT |
951,595.8493 |
0.0204 USDT |
0.0194 USDT |
0.0207 USDT |
0.0200 USDT |
| 2024-09-09 |
0.0196 USDT |
2,821,514.8093 |
0.0190 USDT |
0.0185 USDT |
0.0213 USDT |
0.0203 USDT |
| 2024-09-08 |
0.0189 USDT |
2,051,641.0434 |
0.0202 USDT |
0.0181 USDT |
0.0202 USDT |
0.0190 USDT |
| 2024-09-07 |
0.0199 USDT |
922,781.8718 |
0.0199 USDT |
0.0195 USDT |
0.0206 USDT |
0.0200 USDT |
| 2024-09-06 |
0.0204 USDT |
1,568,969.8446 |
0.0205 USDT |
0.0195 USDT |
0.0215 USDT |
0.0200 USDT |
| 2024-09-05 |
0.0221 USDT |
1,104,550.6286 |
0.0236 USDT |
0.0209 USDT |
0.0246 USDT |
0.0211 USDT |
| 2024-09-04 |
0.0240 USDT |
3,507,773.1856 |
0.0226 USDT |
0.0218 USDT |
0.0273 USDT |
0.0237 USDT |
| 2024-09-03 |
0.0234 USDT |
1,573,563.0029 |
0.0236 USDT |
0.0224 USDT |
0.0246 USDT |
0.0228 USDT |
| 2024-09-02 |
0.0231 USDT |
1,651,774.1100 |
0.0226 USDT |
0.0223 USDT |
0.0239 USDT |
0.0238 USDT |
| 2024-09-01 |
0.0232 USDT |
2,691,266.9993 |
0.0243 USDT |
0.0223 USDT |
0.0253 USDT |
0.0235 USDT |
| 2024-08-31 |
0.0254 USDT |
869,569.6149 |
0.0257 USDT |
0.0242 USDT |
0.0265 USDT |
0.0246 USDT |
| 2024-08-30 |
0.0267 USDT |
1,508,795.1554 |
0.0296 USDT |
0.0247 USDT |
0.0297 USDT |
0.0260 USDT |
| 2024-08-29 |
0.0278 USDT |
4,541,308.6848 |
0.0286 USDT |
0.0262 USDT |
0.0295 USDT |
0.0294 USDT |
| 2024-08-28 |
0.0270 USDT |
6,026,461.8990 |
0.0278 USDT |
0.0245 USDT |
0.0348 USDT |
0.0280 USDT |
| 2024-08-27 |
0.0295 USDT |
1,372,435.4808 |
0.0297 USDT |
0.0284 USDT |
0.0304 USDT |
0.0284 USDT |
| 2024-08-26 |
0.0314 USDT |
2,401,231.0912 |
0.0356 USDT |
0.0294 USDT |
0.0359 USDT |
0.0295 USDT |
| 2024-08-25 |
0.0362 USDT |
1,960,940.7196 |
0.0383 USDT |
0.0339 USDT |
0.0387 USDT |
0.0341 USDT |
| 2024-08-24 |
0.0360 USDT |
3,706,488.2310 |
0.0342 USDT |
0.0324 USDT |
0.0411 USDT |
0.0405 USDT |
| 2024-08-23 |
0.0304 USDT |
2,210,527.6219 |
0.0283 USDT |
0.0283 USDT |
0.0336 USDT |
0.0333 USDT |
| 2024-08-22 |
0.0295 USDT |
3,247,614.5493 |
0.0262 USDT |
0.0261 USDT |
0.0330 USDT |
0.0283 USDT |
| 2024-08-21 |
0.0246 USDT |
2,761,384.4521 |
0.0245 USDT |
0.0234 USDT |
0.0271 USDT |
0.0262 USDT |
| 2024-08-20 |
0.0258 USDT |
3,003,712.9486 |
0.0246 USDT |
0.0242 USDT |
0.0268 USDT |
0.0248 USDT |
| 2024-08-19 |
0.0242 USDT |
5,013,125.0649 |
0.0270 USDT |
0.0226 USDT |
0.0292 USDT |
0.0236 USDT |
| 2024-08-18 |
0.0283 USDT |
1,676,891.6833 |
0.0276 USDT |
0.0265 USDT |
0.0321 USDT |
0.0277 USDT |
| 2024-08-17 |
0.0279 USDT |
628,267.3074 |
0.0286 USDT |
0.0274 USDT |
0.0287 USDT |
0.0275 USDT |
| 2024-08-16 |
0.0287 USDT |
1,272,122.0799 |
0.0283 USDT |
0.0279 USDT |
0.0297 USDT |
0.0286 USDT |