Identifier on Kucoin: SHRAP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.0290 USDT |
1,841,279.5515 |
0.0304 USDT |
0.0275 USDT |
0.0306 USDT |
0.0277 USDT |
| 2024-08-14 |
0.0305 USDT |
3,700,976.0502 |
0.0279 USDT |
0.0279 USDT |
0.0331 USDT |
0.0305 USDT |
| 2024-08-13 |
0.0286 USDT |
2,534,491.8604 |
0.0282 USDT |
0.0274 USDT |
0.0303 USDT |
0.0282 USDT |
| 2024-08-12 |
0.0287 USDT |
2,919,410.0775 |
0.0290 USDT |
0.0276 USDT |
0.0303 USDT |
0.0280 USDT |
| 2024-08-11 |
0.0315 USDT |
2,663,254.1790 |
0.0326 USDT |
0.0296 USDT |
0.0329 USDT |
0.0305 USDT |
| 2024-08-10 |
0.0337 USDT |
2,605,701.5809 |
0.0351 USDT |
0.0319 USDT |
0.0373 USDT |
0.0327 USDT |
| 2024-08-09 |
0.0360 USDT |
2,423,010.3867 |
0.0388 USDT |
0.0345 USDT |
0.0388 USDT |
0.0354 USDT |
| 2024-08-08 |
0.0386 USDT |
2,179,548.1477 |
0.0377 USDT |
0.0370 USDT |
0.0408 USDT |
0.0381 USDT |
| 2024-08-07 |
0.0391 USDT |
913,817.4991 |
0.0425 USDT |
0.0353 USDT |
0.0435 USDT |
0.0376 USDT |
| 2024-08-06 |
0.0424 USDT |
683,779.6510 |
0.0419 USDT |
0.0410 USDT |
0.0439 USDT |
0.0415 USDT |
| 2024-08-05 |
0.0419 USDT |
3,797,885.8410 |
0.0440 USDT |
0.0387 USDT |
0.0449 USDT |
0.0415 USDT |
| 2024-08-04 |
0.0458 USDT |
1,397,089.0691 |
0.0447 USDT |
0.0423 USDT |
0.0513 USDT |
0.0440 USDT |
| 2024-08-03 |
0.0472 USDT |
801,371.3608 |
0.0474 USDT |
0.0460 USDT |
0.0493 USDT |
0.0465 USDT |
| 2024-08-02 |
0.0498 USDT |
747,106.2069 |
0.0519 USDT |
0.0478 USDT |
0.0528 USDT |
0.0480 USDT |
| 2024-08-01 |
0.0504 USDT |
1,212,831.1629 |
0.0516 USDT |
0.0480 USDT |
0.0532 USDT |
0.0504 USDT |
| 2024-07-31 |
0.0520 USDT |
3,133,885.0325 |
0.0553 USDT |
0.0479 USDT |
0.0561 USDT |
0.0500 USDT |
| 2024-07-30 |
0.0548 USDT |
730,545.2745 |
0.0566 USDT |
0.0530 USDT |
0.0566 USDT |
0.0553 USDT |
| 2024-07-29 |
0.0566 USDT |
2,540,335.1147 |
0.0567 USDT |
0.0544 USDT |
0.0590 USDT |
0.0568 USDT |
| 2024-07-28 |
0.0571 USDT |
1,573,294.9467 |
0.0555 USDT |
0.0549 USDT |
0.0600 USDT |
0.0565 USDT |
| 2024-07-27 |
0.0551 USDT |
1,029,434.8712 |
0.0539 USDT |
0.0535 USDT |
0.0572 USDT |
0.0550 USDT |
| 2024-07-26 |
0.0543 USDT |
1,708,232.8823 |
0.0517 USDT |
0.0513 USDT |
0.0566 USDT |
0.0538 USDT |
| 2024-07-25 |
0.0548 USDT |
2,301,138.2644 |
0.0576 USDT |
0.0517 USDT |
0.0580 USDT |
0.0521 USDT |
| 2024-07-24 |
0.0616 USDT |
893,886.3022 |
0.0641 USDT |
0.0584 USDT |
0.0646 USDT |
0.0586 USDT |
| 2024-07-23 |
0.0659 USDT |
1,017,625.7791 |
0.0673 USDT |
0.0645 USDT |
0.0681 USDT |
0.0646 USDT |
| 2024-07-22 |
0.0716 USDT |
1,880,894.8864 |
0.0752 USDT |
0.0651 USDT |
0.0763 USDT |
0.0680 USDT |
| 2024-07-21 |
0.0704 USDT |
2,565,327.5444 |
0.0672 USDT |
0.0652 USDT |
0.0783 USDT |
0.0761 USDT |
| 2024-07-20 |
0.0663 USDT |
2,182,785.5251 |
0.0625 USDT |
0.0625 USDT |
0.0700 USDT |
0.0675 USDT |
| 2024-07-19 |
0.0588 USDT |
3,360,991.2333 |
0.0561 USDT |
0.0550 USDT |
0.0671 USDT |
0.0614 USDT |
| 2024-07-18 |
0.0574 USDT |
2,420,620.5692 |
0.0568 USDT |
0.0556 USDT |
0.0603 USDT |
0.0562 USDT |
| 2024-07-17 |
0.0579 USDT |
2,578,556.7476 |
0.0593 USDT |
0.0561 USDT |
0.0604 USDT |
0.0566 USDT |
| 2024-07-16 |
0.0604 USDT |
4,427,487.3915 |
0.0569 USDT |
0.0560 USDT |
0.0658 USDT |
0.0588 USDT |
| 2024-07-15 |
0.0603 USDT |
1,854,126.0432 |
0.0583 USDT |
0.0580 USDT |
0.0625 USDT |
0.0586 USDT |
| 2024-07-14 |
0.0585 USDT |
6,651,261.1129 |
0.0565 USDT |
0.0559 USDT |
0.0630 USDT |
0.0587 USDT |
| 2024-07-13 |
0.0550 USDT |
1,323,348.2354 |
0.0537 USDT |
0.0533 USDT |
0.0574 USDT |
0.0572 USDT |
| 2024-07-12 |
0.0553 USDT |
1,846,461.5520 |
0.0572 USDT |
0.0531 USDT |
0.0577 USDT |
0.0537 USDT |
| 2024-07-11 |
0.0554 USDT |
1,735,402.8626 |
0.0549 USDT |
0.0525 USDT |
0.0587 USDT |
0.0573 USDT |
| 2024-07-10 |
0.0586 USDT |
2,636,911.2996 |
0.0581 USDT |
0.0544 USDT |
0.0650 USDT |
0.0549 USDT |
| 2024-07-09 |
0.0544 USDT |
1,895,475.7174 |
0.0553 USDT |
0.0526 USDT |
0.0586 USDT |
0.0582 USDT |
| 2024-07-08 |
0.0561 USDT |
1,445,096.9754 |
0.0598 USDT |
0.0530 USDT |
0.0601 USDT |
0.0540 USDT |
| 2024-07-07 |
0.0618 USDT |
930,536.3149 |
0.0672 USDT |
0.0582 USDT |
0.0672 USDT |
0.0606 USDT |
| 2024-07-06 |
0.0555 USDT |
1,991,173.6134 |
0.0524 USDT |
0.0516 USDT |
0.0638 USDT |
0.0624 USDT |
| 2024-07-05 |
0.0548 USDT |
2,163,234.4226 |
0.0570 USDT |
0.0504 USDT |
0.0583 USDT |
0.0521 USDT |
| 2024-07-04 |
0.0593 USDT |
4,152,697.9203 |
0.0606 USDT |
0.0525 USDT |
0.0647 USDT |
0.0585 USDT |
| 2024-07-03 |
0.0619 USDT |
2,509,970.6890 |
0.0656 USDT |
0.0594 USDT |
0.0668 USDT |
0.0600 USDT |
| 2024-07-02 |
0.0687 USDT |
1,413,609.3002 |
0.0665 USDT |
0.0645 USDT |
0.0759 USDT |
0.0655 USDT |
| 2024-07-01 |
0.0678 USDT |
2,097,877.2493 |
0.0668 USDT |
0.0667 USDT |
0.0698 USDT |
0.0678 USDT |
| 2024-06-30 |
0.0671 USDT |
7,267,956.3036 |
0.0670 USDT |
0.0653 USDT |
0.0682 USDT |
0.0669 USDT |
| 2024-06-29 |
0.0681 USDT |
13,249,872.0620 |
0.0680 USDT |
0.0666 USDT |
0.0702 USDT |
0.0676 USDT |
| 2024-06-28 |
0.0706 USDT |
12,530,397.4899 |
0.0706 USDT |
0.0678 USDT |
0.0733 USDT |
0.0680 USDT |
| 2024-06-27 |
0.0685 USDT |
14,854,193.3774 |
0.0695 USDT |
0.0652 USDT |
0.0710 USDT |
0.0701 USDT |