Identifier on Kucoin: SHRAP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.0694 USDT |
15,902,903.8571 |
0.0683 USDT |
0.0678 USDT |
0.0716 USDT |
0.0695 USDT |
| 2024-06-25 |
0.0675 USDT |
21,520,543.9695 |
0.0645 USDT |
0.0630 USDT |
0.0708 USDT |
0.0677 USDT |
| 2024-06-24 |
0.0626 USDT |
24,230,052.6815 |
0.0618 USDT |
0.0596 USDT |
0.0678 USDT |
0.0657 USDT |
| 2024-06-23 |
0.0656 USDT |
8,056,434.2799 |
0.0650 USDT |
0.0610 USDT |
0.0695 USDT |
0.0614 USDT |
| 2024-06-22 |
0.0728 USDT |
16,738,561.0174 |
0.0760 USDT |
0.0649 USDT |
0.0762 USDT |
0.0651 USDT |
| 2024-06-21 |
0.0774 USDT |
6,715,443.9716 |
0.0751 USDT |
0.0733 USDT |
0.0850 USDT |
0.0778 USDT |
| 2024-06-20 |
0.0807 USDT |
1,009,317.1614 |
0.0786 USDT |
0.0764 USDT |
0.0850 USDT |
0.0772 USDT |
| 2024-06-19 |
0.0800 USDT |
942,103.8945 |
0.0777 USDT |
0.0767 USDT |
0.0841 USDT |
0.0786 USDT |
| 2024-06-18 |
0.0784 USDT |
1,415,116.2142 |
0.0819 USDT |
0.0739 USDT |
0.0831 USDT |
0.0783 USDT |
| 2024-06-17 |
0.0881 USDT |
1,828,278.3750 |
0.0938 USDT |
0.0811 USDT |
0.0989 USDT |
0.0834 USDT |
| 2024-06-16 |
0.0900 USDT |
1,204,581.4901 |
0.0888 USDT |
0.0871 USDT |
0.0959 USDT |
0.0919 USDT |
| 2024-06-15 |
0.0897 USDT |
1,607,963.2951 |
0.0844 USDT |
0.0844 USDT |
0.0937 USDT |
0.0894 USDT |
| 2024-06-14 |
0.0854 USDT |
1,704,849.6842 |
0.0855 USDT |
0.0819 USDT |
0.0902 USDT |
0.0843 USDT |
| 2024-06-13 |
0.0894 USDT |
1,924,230.9845 |
0.0871 USDT |
0.0850 USDT |
0.0946 USDT |
0.0850 USDT |
| 2024-06-12 |
0.0977 USDT |
1,615,539.9332 |
0.0962 USDT |
0.0907 USDT |
0.1050 USDT |
0.0934 USDT |
| 2024-06-11 |
0.0916 USDT |
1,199,931.5442 |
0.0909 USDT |
0.0868 USDT |
0.0998 USDT |
0.0894 USDT |
| 2024-06-10 |
0.0912 USDT |
1,680,006.7478 |
0.0979 USDT |
0.0851 USDT |
0.1009 USDT |
0.0890 USDT |
| 2024-06-09 |
0.0967 USDT |
602,957.7953 |
0.0979 USDT |
0.0926 USDT |
0.1006 USDT |
0.0964 USDT |
| 2024-06-08 |
0.0945 USDT |
1,042,862.2227 |
0.0979 USDT |
0.0892 USDT |
0.1006 USDT |
0.0965 USDT |
| 2024-06-07 |
0.1029 USDT |
1,063,832.0138 |
0.1064 USDT |
0.0950 USDT |
0.1082 USDT |
0.0998 USDT |
| 2024-06-06 |
0.1040 USDT |
1,324,005.6707 |
0.1037 USDT |
0.1000 USDT |
0.1093 USDT |
0.1061 USDT |
| 2024-06-05 |
0.1097 USDT |
1,292,468.9183 |
0.1139 USDT |
0.1023 USDT |
0.1145 USDT |
0.1032 USDT |
| 2024-06-04 |
0.1139 USDT |
1,112,229.1851 |
0.1144 USDT |
0.1100 USDT |
0.1174 USDT |
0.1136 USDT |
| 2024-06-03 |
0.1211 USDT |
1,241,665.4932 |
0.1221 USDT |
0.1140 USDT |
0.1319 USDT |
0.1179 USDT |
| 2024-06-02 |
0.1202 USDT |
1,205,648.7687 |
0.1108 USDT |
0.1099 USDT |
0.1269 USDT |
0.1190 USDT |
| 2024-06-01 |
0.1114 USDT |
547,395.5340 |
0.1126 USDT |
0.1080 USDT |
0.1188 USDT |
0.1167 USDT |
| 2024-05-31 |
0.1140 USDT |
366,673.1797 |
0.1125 USDT |
0.1100 USDT |
0.1188 USDT |
0.1132 USDT |
| 2024-05-30 |
0.1155 USDT |
752,992.7195 |
0.1118 USDT |
0.1080 USDT |
0.1235 USDT |
0.1146 USDT |
| 2024-05-29 |
0.1150 USDT |
473,845.2555 |
0.1151 USDT |
0.1106 USDT |
0.1193 USDT |
0.1118 USDT |
| 2024-05-28 |
0.1176 USDT |
923,824.2649 |
0.1267 USDT |
0.1110 USDT |
0.1284 USDT |
0.1161 USDT |
| 2024-05-27 |
0.1236 USDT |
1,003,701.8030 |
0.1153 USDT |
0.1136 USDT |
0.1359 USDT |
0.1302 USDT |
| 2024-05-26 |
0.1183 USDT |
666,578.2229 |
0.1217 USDT |
0.1123 USDT |
0.1237 USDT |
0.1153 USDT |
| 2024-05-25 |
0.1148 USDT |
904,269.9409 |
0.1082 USDT |
0.1080 USDT |
0.1269 USDT |
0.1208 USDT |
| 2024-05-24 |
0.1087 USDT |
1,343,832.2752 |
0.1138 USDT |
0.1003 USDT |
0.1220 USDT |
0.1015 USDT |
| 2024-05-23 |
0.1129 USDT |
990,855.0075 |
0.1153 USDT |
0.1037 USDT |
0.1220 USDT |
0.1055 USDT |
| 2024-05-22 |
0.1209 USDT |
1,000,873.7125 |
0.1204 USDT |
0.1120 USDT |
0.1285 USDT |
0.1121 USDT |
| 2024-05-21 |
0.1168 USDT |
2,409,559.2049 |
0.1295 USDT |
0.1010 USDT |
0.1309 USDT |
0.1208 USDT |
| 2024-05-20 |
0.1232 USDT |
1,427,467.1357 |
0.1194 USDT |
0.1098 USDT |
0.1326 USDT |
0.1292 USDT |
| 2024-05-19 |
0.1221 USDT |
509,951.6907 |
0.1202 USDT |
0.1163 USDT |
0.1276 USDT |
0.1223 USDT |
| 2024-05-18 |
0.1230 USDT |
2,533,695.7737 |
0.1198 USDT |
0.1143 USDT |
0.1339 USDT |
0.1202 USDT |
| 2024-05-17 |
0.1096 USDT |
3,453,923.6330 |
0.0945 USDT |
0.0921 USDT |
0.1289 USDT |
0.1145 USDT |
| 2024-05-16 |
0.0882 USDT |
5,549,623.6624 |
0.1032 USDT |
0.0787 USDT |
0.1042 USDT |
0.0942 USDT |
| 2024-05-15 |
0.0993 USDT |
1,900,052.8604 |
0.0972 USDT |
0.0961 USDT |
0.1068 USDT |
0.1009 USDT |
| 2024-05-14 |
0.1055 USDT |
915,958.6733 |
0.1076 USDT |
0.0973 USDT |
0.1113 USDT |
0.0984 USDT |
| 2024-05-13 |
0.1067 USDT |
1,023,565.0490 |
0.1053 USDT |
0.1000 USDT |
0.1138 USDT |
0.1072 USDT |
| 2024-05-12 |
0.1093 USDT |
1,633,502.4329 |
0.1131 USDT |
0.1029 USDT |
0.1171 USDT |
0.1053 USDT |
| 2024-05-11 |
0.1202 USDT |
866,858.1548 |
0.1243 USDT |
0.1157 USDT |
0.1306 USDT |
0.1173 USDT |
| 2024-05-10 |
0.1301 USDT |
530,232.5619 |
0.1334 USDT |
0.1260 USDT |
0.1359 USDT |
0.1260 USDT |
| 2024-05-09 |
0.1276 USDT |
551,048.2391 |
0.1231 USDT |
0.1223 USDT |
0.1333 USDT |
0.1259 USDT |
| 2024-05-08 |
0.1317 USDT |
538,242.5787 |
0.1406 USDT |
0.1224 USDT |
0.1418 USDT |
0.1231 USDT |