Identifier on Kucoin: SHRAP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |