Identifier on Kucoin: SHRAP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-28 |
0.2920 USDT |
2,126,373.3989 |
0.2944 USDT |
0.2733 USDT |
0.3023 USDT |
0.2794 USDT |
| 2024-02-27 |
0.2888 USDT |
1,774,774.6475 |
0.2725 USDT |
0.2710 USDT |
0.3012 USDT |
0.2864 USDT |
| 2024-02-26 |
0.2726 USDT |
1,436,272.7843 |
0.2712 USDT |
0.2665 USDT |
0.2782 USDT |
0.2727 USDT |
| 2024-02-25 |
0.2750 USDT |
884,480.3380 |
0.2837 USDT |
0.2698 USDT |
0.2839 USDT |
0.2712 USDT |
| 2024-02-24 |
0.2682 USDT |
717,094.9856 |
0.2583 USDT |
0.2531 USDT |
0.2824 USDT |
0.2776 USDT |
| 2024-02-23 |
0.2547 USDT |
749,313.0106 |
0.2617 USDT |
0.2517 USDT |
0.2617 USDT |
0.2569 USDT |
| 2024-02-22 |
0.2648 USDT |
1,191,363.4192 |
0.2619 USDT |
0.2593 USDT |
0.2724 USDT |
0.2622 USDT |
| 2024-02-21 |
0.2696 USDT |
1,273,645.6368 |
0.2737 USDT |
0.2600 USDT |
0.2744 USDT |
0.2630 USDT |
| 2024-02-20 |
0.2819 USDT |
1,346,869.9765 |
0.2962 USDT |
0.2693 USDT |
0.2971 USDT |
0.2739 USDT |
| 2024-02-19 |
0.3053 USDT |
1,013,033.6844 |
0.3038 USDT |
0.2994 USDT |
0.3100 USDT |
0.2994 USDT |
| 2024-02-18 |
0.2970 USDT |
1,111,099.5279 |
0.2906 USDT |
0.2905 USDT |
0.3027 USDT |
0.3017 USDT |
| 2024-02-17 |
0.2935 USDT |
1,335,071.4624 |
0.3097 USDT |
0.2802 USDT |
0.3120 USDT |
0.2856 USDT |
| 2024-02-16 |
0.2988 USDT |
1,342,149.3244 |
0.2997 USDT |
0.2943 USDT |
0.3035 USDT |
0.3030 USDT |
| 2024-02-15 |
0.3010 USDT |
1,347,132.6420 |
0.2995 USDT |
0.2955 USDT |
0.3107 USDT |
0.2980 USDT |
| 2024-02-14 |
0.2949 USDT |
1,326,926.5621 |
0.2903 USDT |
0.2880 USDT |
0.3013 USDT |
0.2991 USDT |
| 2024-02-13 |
0.2859 USDT |
2,374,101.2010 |
0.2806 USDT |
0.2700 USDT |
0.2981 USDT |
0.2896 USDT |
| 2024-02-12 |
0.2678 USDT |
2,383,516.1032 |
0.2621 USDT |
0.2484 USDT |
0.2867 USDT |
0.2806 USDT |
| 2024-02-11 |
0.2716 USDT |
2,246,046.3465 |
0.2597 USDT |
0.2582 USDT |
0.2874 USDT |
0.2619 USDT |
| 2024-02-10 |
0.2514 USDT |
2,807,423.3195 |
0.2390 USDT |
0.2372 USDT |
0.2755 USDT |
0.2705 USDT |
| 2024-02-09 |
0.2205 USDT |
3,340,454.9758 |
0.2130 USDT |
0.2120 USDT |
0.2460 USDT |
0.2456 USDT |
| 2024-02-08 |
0.2235 USDT |
930,901.6438 |
0.2283 USDT |
0.2204 USDT |
0.2288 USDT |
0.2220 USDT |
| 2024-02-07 |
0.2207 USDT |
1,410,307.6758 |
0.2180 USDT |
0.2093 USDT |
0.2311 USDT |
0.2262 USDT |
| 2024-02-06 |
0.2080 USDT |
3,041,468.8700 |
0.1972 USDT |
0.1972 USDT |
0.2190 USDT |
0.2183 USDT |
| 2024-02-05 |
0.1960 USDT |
852,491.6783 |
0.2001 USDT |
0.1935 USDT |
0.2002 USDT |
0.1969 USDT |
| 2024-02-04 |
0.2013 USDT |
1,278,213.2336 |
0.2035 USDT |
0.1978 USDT |
0.2040 USDT |
0.1990 USDT |
| 2024-02-03 |
0.1916 USDT |
1,119,576.5664 |
0.1912 USDT |
0.1890 USDT |
0.1961 USDT |
0.1961 USDT |
| 2024-02-02 |
0.1934 USDT |
2,291,152.6426 |
0.1900 USDT |
0.1864 USDT |
0.1995 USDT |
0.1901 USDT |
| 2024-02-01 |
0.1999 USDT |
2,972,204.4418 |
0.2074 USDT |
0.1870 USDT |
0.2144 USDT |
0.1884 USDT |
| 2024-01-31 |
0.2157 USDT |
1,616,268.8744 |
0.2196 USDT |
0.2076 USDT |
0.2205 USDT |
0.2080 USDT |
| 2024-01-30 |
0.2194 USDT |
2,377,313.8961 |
0.2242 USDT |
0.2107 USDT |
0.2291 USDT |
0.2171 USDT |
| 2024-01-29 |
0.2272 USDT |
708,702.1671 |
0.2254 USDT |
0.2240 USDT |
0.2314 USDT |
0.2251 USDT |