Identifier on Kucoin: SHRAP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.1775 USDT |
1,090,051.5722 |
0.1694 USDT |
0.1692 USDT |
0.1895 USDT |
0.1799 USDT |
| 2024-04-17 |
0.1922 USDT |
400,401.0568 |
0.2062 USDT |
0.1843 USDT |
0.2075 USDT |
0.1858 USDT |
| 2024-04-16 |
0.1985 USDT |
634,875.5843 |
0.1903 USDT |
0.1880 USDT |
0.2105 USDT |
0.2080 USDT |
| 2024-04-15 |
0.2119 USDT |
705,045.0695 |
0.2136 USDT |
0.1909 USDT |
0.2228 USDT |
0.1951 USDT |
| 2024-04-14 |
0.1994 USDT |
660,492.9836 |
0.1943 USDT |
0.1907 USDT |
0.2130 USDT |
0.2130 USDT |
| 2024-04-13 |
0.2103 USDT |
605,874.3812 |
0.2173 USDT |
0.1990 USDT |
0.2206 USDT |
0.1996 USDT |
| 2024-04-12 |
0.2226 USDT |
589,879.5993 |
0.2374 USDT |
0.2060 USDT |
0.2374 USDT |
0.2200 USDT |
| 2024-04-11 |
0.2377 USDT |
372,469.6493 |
0.2391 USDT |
0.2299 USDT |
0.2449 USDT |
0.2353 USDT |
| 2024-04-10 |
0.2413 USDT |
571,744.9066 |
0.2556 USDT |
0.2274 USDT |
0.2566 USDT |
0.2352 USDT |
| 2024-04-09 |
0.2484 USDT |
1,187,513.5945 |
0.2547 USDT |
0.2272 USDT |
0.2567 USDT |
0.2556 USDT |
| 2024-04-08 |
0.2538 USDT |
461,133.8544 |
0.2505 USDT |
0.2497 USDT |
0.2624 USDT |
0.2535 USDT |
| 2024-04-07 |
0.2538 USDT |
521,791.2823 |
0.2535 USDT |
0.2474 USDT |
0.2603 USDT |
0.2508 USDT |
| 2024-04-06 |
0.2483 USDT |
438,492.5363 |
0.2506 USDT |
0.2403 USDT |
0.2536 USDT |
0.2524 USDT |
| 2024-04-05 |
0.2557 USDT |
662,348.4515 |
0.2655 USDT |
0.2478 USDT |
0.2688 USDT |
0.2511 USDT |
| 2024-04-04 |
0.2682 USDT |
534,236.7153 |
0.2647 USDT |
0.2568 USDT |
0.2800 USDT |
0.2646 USDT |
| 2024-04-03 |
0.2651 USDT |
484,794.8089 |
0.2712 USDT |
0.2550 USDT |
0.2760 USDT |
0.2647 USDT |
| 2024-04-02 |
0.2593 USDT |
615,881.0903 |
0.2748 USDT |
0.2504 USDT |
0.2787 USDT |
0.2616 USDT |
| 2024-04-01 |
0.2683 USDT |
1,023,529.2995 |
0.2761 USDT |
0.2500 USDT |
0.2800 USDT |
0.2744 USDT |
| 2024-03-31 |
0.2799 USDT |
465,129.6159 |
0.2715 USDT |
0.2678 USDT |
0.2950 USDT |
0.2740 USDT |
| 2024-03-30 |
0.2745 USDT |
488,129.9964 |
0.2790 USDT |
0.2669 USDT |
0.2827 USDT |
0.2702 USDT |
| 2024-03-29 |
0.2771 USDT |
611,345.6880 |
0.2859 USDT |
0.2707 USDT |
0.2911 USDT |
0.2761 USDT |
| 2024-03-28 |
0.2812 USDT |
1,866,844.5687 |
0.2506 USDT |
0.2484 USDT |
0.3050 USDT |
0.2880 USDT |
| 2024-03-27 |
0.2580 USDT |
2,172,730.5460 |
0.2649 USDT |
0.2473 USDT |
0.2676 USDT |
0.2500 USDT |
| 2024-03-26 |
0.2671 USDT |
2,956,174.2792 |
0.2879 USDT |
0.2480 USDT |
0.2947 USDT |
0.2661 USDT |
| 2024-03-25 |
0.2801 USDT |
1,627,591.0943 |
0.2766 USDT |
0.2689 USDT |
0.2936 USDT |
0.2866 USDT |
| 2024-03-24 |
0.2731 USDT |
684,153.1785 |
0.2850 USDT |
0.2670 USDT |
0.2861 USDT |
0.2723 USDT |
| 2024-03-23 |
0.2827 USDT |
450,154.1344 |
0.2853 USDT |
0.2792 USDT |
0.2884 USDT |
0.2843 USDT |
| 2024-03-22 |
0.2862 USDT |
792,481.2537 |
0.2876 USDT |
0.2800 USDT |
0.2964 USDT |
0.2829 USDT |
| 2024-03-21 |
0.2894 USDT |
754,949.9433 |
0.2930 USDT |
0.2850 USDT |
0.2962 USDT |
0.2870 USDT |
| 2024-03-20 |
0.2739 USDT |
988,805.9708 |
0.2674 USDT |
0.2653 USDT |
0.2797 USDT |
0.2775 USDT |
| 2024-03-19 |
0.2713 USDT |
2,641,647.4143 |
0.3124 USDT |
0.2506 USDT |
0.3132 USDT |
0.2744 USDT |
| 2024-03-18 |
0.3232 USDT |
3,803,720.3462 |
0.3318 USDT |
0.2962 USDT |
0.3510 USDT |
0.3166 USDT |
| 2024-03-17 |
0.3055 USDT |
1,502,903.4096 |
0.2960 USDT |
0.2860 USDT |
0.3330 USDT |
0.3288 USDT |
| 2024-03-16 |
0.3139 USDT |
1,540,472.1907 |
0.3157 USDT |
0.2982 USDT |
0.3301 USDT |
0.3028 USDT |
| 2024-03-15 |
0.3174 USDT |
1,415,513.2974 |
0.3316 USDT |
0.3037 USDT |
0.3365 USDT |
0.3186 USDT |
| 2024-03-14 |
0.3430 USDT |
2,909,292.8299 |
0.3652 USDT |
0.3194 USDT |
0.3658 USDT |
0.3334 USDT |
| 2024-03-13 |
0.3424 USDT |
1,298,490.7255 |
0.3316 USDT |
0.3281 USDT |
0.3518 USDT |
0.3403 USDT |
| 2024-03-12 |
0.3326 USDT |
1,890,958.9424 |
0.3500 USDT |
0.3136 USDT |
0.3539 USDT |
0.3274 USDT |
| 2024-03-11 |
0.3530 USDT |
1,899,913.8944 |
0.3576 USDT |
0.3401 USDT |
0.3661 USDT |
0.3448 USDT |
| 2024-03-10 |
0.3654 USDT |
2,113,244.4683 |
0.3791 USDT |
0.3300 USDT |
0.3900 USDT |
0.3592 USDT |
| 2024-03-09 |
0.3589 USDT |
2,857,617.9300 |
0.3342 USDT |
0.3302 USDT |
0.4000 USDT |
0.3529 USDT |
| 2024-03-08 |
0.3265 USDT |
3,745,178.8873 |
0.2757 USDT |
0.2757 USDT |
0.3700 USDT |
0.3355 USDT |
| 2024-03-07 |
0.2910 USDT |
2,240,618.8093 |
0.2938 USDT |
0.2795 USDT |
0.2971 USDT |
0.2826 USDT |
| 2024-03-06 |
0.2886 USDT |
2,456,284.9809 |
0.2849 USDT |
0.2775 USDT |
0.3000 USDT |
0.2850 USDT |
| 2024-03-05 |
0.2886 USDT |
3,720,189.8008 |
0.2698 USDT |
0.2517 USDT |
0.3103 USDT |
0.2903 USDT |
| 2024-03-04 |
0.2606 USDT |
2,389,504.2170 |
0.2740 USDT |
0.2500 USDT |
0.2746 USDT |
0.2656 USDT |
| 2024-03-03 |
0.2730 USDT |
2,368,397.4323 |
0.2710 USDT |
0.2673 USDT |
0.2795 USDT |
0.2724 USDT |
| 2024-03-02 |
0.2703 USDT |
2,203,207.8223 |
0.2613 USDT |
0.2558 USDT |
0.2850 USDT |
0.2742 USDT |
| 2024-03-01 |
0.2626 USDT |
2,319,997.3346 |
0.2650 USDT |
0.2503 USDT |
0.2729 USDT |
0.2595 USDT |
| 2024-02-29 |
0.2811 USDT |
1,812,143.2572 |
0.2783 USDT |
0.2700 USDT |
0.2862 USDT |
0.2746 USDT |