Identifier on Kucoin: SHRAP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.2324 USDT |
2,366,358.0477 |
0.2387 USDT |
0.2200 USDT |
0.2460 USDT |
0.2252 USDT |
| 2024-01-27 |
0.2390 USDT |
1,207,161.7077 |
0.2400 USDT |
0.2363 USDT |
0.2407 USDT |
0.2379 USDT |
| 2024-01-26 |
0.2461 USDT |
2,162,907.3775 |
0.2270 USDT |
0.2270 USDT |
0.2598 USDT |
0.2396 USDT |
| 2024-01-25 |
0.2341 USDT |
1,928,015.0004 |
0.2204 USDT |
0.2200 USDT |
0.2490 USDT |
0.2269 USDT |
| 2024-01-24 |
0.2172 USDT |
1,807,060.2856 |
0.2140 USDT |
0.2120 USDT |
0.2242 USDT |
0.2191 USDT |
| 2024-01-23 |
0.2186 USDT |
1,421,848.2342 |
0.2206 USDT |
0.2110 USDT |
0.2301 USDT |
0.2124 USDT |
| 2024-01-22 |
0.2280 USDT |
2,395,936.8310 |
0.2528 USDT |
0.2181 USDT |
0.2529 USDT |
0.2193 USDT |
| 2024-01-21 |
0.2383 USDT |
2,043,714.0668 |
0.2257 USDT |
0.2245 USDT |
0.2572 USDT |
0.2488 USDT |
| 2024-01-20 |
0.2233 USDT |
1,204,152.3937 |
0.2223 USDT |
0.2203 USDT |
0.2263 USDT |
0.2242 USDT |
| 2024-01-19 |
0.2266 USDT |
4,189,885.3781 |
0.2314 USDT |
0.2184 USDT |
0.2316 USDT |
0.2245 USDT |
| 2024-01-18 |
0.2368 USDT |
2,823,983.2741 |
0.2552 USDT |
0.2275 USDT |
0.2569 USDT |
0.2302 USDT |
| 2024-01-17 |
0.2607 USDT |
1,130,480.4565 |
0.2681 USDT |
0.2566 USDT |
0.2681 USDT |
0.2568 USDT |
| 2024-01-16 |
0.2683 USDT |
964,408.2861 |
0.2668 USDT |
0.2623 USDT |
0.2736 USDT |
0.2697 USDT |
| 2024-01-15 |
0.2646 USDT |
1,236,970.9328 |
0.2599 USDT |
0.2594 USDT |
0.2683 USDT |
0.2652 USDT |
| 2024-01-14 |
0.2602 USDT |
1,164,762.5738 |
0.2586 USDT |
0.2573 USDT |
0.2630 USDT |
0.2598 USDT |
| 2024-01-13 |
0.2576 USDT |
1,206,529.2812 |
0.2526 USDT |
0.2500 USDT |
0.2613 USDT |
0.2595 USDT |
| 2024-01-12 |
0.2642 USDT |
2,347,031.4705 |
0.2776 USDT |
0.2437 USDT |
0.2791 USDT |
0.2526 USDT |
| 2024-01-11 |
0.2826 USDT |
2,407,184.7389 |
0.2737 USDT |
0.2646 USDT |
0.3020 USDT |
0.2808 USDT |
| 2024-01-10 |
0.2378 USDT |
3,615,012.2624 |
0.2535 USDT |
0.2226 USDT |
0.2554 USDT |
0.2484 USDT |
| 2024-01-09 |
0.2670 USDT |
1,731,238.3519 |
0.2795 USDT |
0.2515 USDT |
0.2795 USDT |
0.2525 USDT |
| 2024-01-08 |
0.2715 USDT |
2,565,401.8736 |
0.2674 USDT |
0.2617 USDT |
0.2852 USDT |
0.2852 USDT |
| 2024-01-07 |
0.2681 USDT |
858,965.5395 |
0.2642 USDT |
0.2629 USDT |
0.2763 USDT |
0.2734 USDT |
| 2024-01-06 |
0.2647 USDT |
1,618,833.0041 |
0.2676 USDT |
0.2577 USDT |
0.2721 USDT |
0.2696 USDT |
| 2024-01-05 |
0.2741 USDT |
1,395,385.0163 |
0.2826 USDT |
0.2655 USDT |
0.2855 USDT |
0.2678 USDT |
| 2024-01-04 |
0.2796 USDT |
2,989,479.3055 |
0.2609 USDT |
0.2499 USDT |
0.2988 USDT |
0.2925 USDT |
| 2024-01-03 |
0.2674 USDT |
4,010,746.2103 |
0.2909 USDT |
0.2480 USDT |
0.2918 USDT |
0.2536 USDT |
| 2024-01-02 |
0.2998 USDT |
2,662,261.9490 |
0.2920 USDT |
0.2882 USDT |
0.3151 USDT |
0.2920 USDT |
| 2024-01-01 |
0.2907 USDT |
2,438,864.8603 |
0.3012 USDT |
0.2806 USDT |
0.3012 USDT |
0.2913 USDT |
| 2023-12-31 |
0.2962 USDT |
1,400,177.2230 |
0.2953 USDT |
0.2911 USDT |
0.3031 USDT |
0.3020 USDT |
| 2023-12-30 |
0.3034 USDT |
1,791,665.7827 |
0.3004 USDT |
0.2935 USDT |
0.3170 USDT |
0.2972 USDT |
| 2023-12-29 |
0.3086 USDT |
8,195,643.9162 |
0.3495 USDT |
0.2831 USDT |
0.3531 USDT |
0.2972 USDT |
| 2023-12-28 |
0.3721 USDT |
3,517,825.5109 |
0.3713 USDT |
0.3433 USDT |
0.4070 USDT |
0.3487 USDT |
| 2023-12-27 |
0.3831 USDT |
1,596,988.7236 |
0.3857 USDT |
0.3712 USDT |
0.3977 USDT |
0.3747 USDT |
| 2023-12-26 |
0.3624 USDT |
2,492,833.6823 |
0.3699 USDT |
0.3521 USDT |
0.3780 USDT |
0.3598 USDT |
| 2023-12-25 |
0.3445 USDT |
2,682,628.4738 |
0.3296 USDT |
0.3222 USDT |
0.3723 USDT |
0.3666 USDT |
| 2023-12-24 |
0.3328 USDT |
1,933,875.2268 |
0.3378 USDT |
0.3242 USDT |
0.3413 USDT |
0.3315 USDT |
| 2023-12-23 |
0.3288 USDT |
2,226,954.2326 |
0.3204 USDT |
0.3137 USDT |
0.3399 USDT |
0.3389 USDT |
| 2023-12-22 |
0.3364 USDT |
2,429,681.2011 |
0.3390 USDT |
0.3190 USDT |
0.3450 USDT |
0.3196 USDT |
| 2023-12-21 |
0.3404 USDT |
2,713,635.4585 |
0.3344 USDT |
0.3314 USDT |
0.3550 USDT |
0.3402 USDT |
| 2023-12-20 |
0.3262 USDT |
4,692,160.2876 |
0.2936 USDT |
0.2906 USDT |
0.3668 USDT |
0.3290 USDT |
| 2023-12-19 |
0.2956 USDT |
3,202,612.7460 |
0.2994 USDT |
0.2799 USDT |
0.3068 USDT |
0.2912 USDT |
| 2023-12-18 |
0.2920 USDT |
4,204,473.9248 |
0.3134 USDT |
0.2700 USDT |
0.3210 USDT |
0.2941 USDT |
| 2023-12-17 |
0.3130 USDT |
2,036,114.0890 |
0.3064 USDT |
0.2990 USDT |
0.3334 USDT |
0.3218 USDT |
| 2023-12-16 |
0.3259 USDT |
3,424,604.7297 |
0.3302 USDT |
0.3035 USDT |
0.3486 USDT |
0.3170 USDT |
| 2023-12-15 |
0.3494 USDT |
2,902,165.5457 |
0.3704 USDT |
0.3312 USDT |
0.3792 USDT |
0.3465 USDT |
| 2023-12-14 |
0.3685 USDT |
3,309,166.8241 |
0.3746 USDT |
0.3533 USDT |
0.3865 USDT |
0.3712 USDT |
| 2023-12-13 |
0.3486 USDT |
3,300,590.8243 |
0.3654 USDT |
0.3306 USDT |
0.3740 USDT |
0.3704 USDT |
| 2023-12-12 |
0.3779 USDT |
6,728,311.5584 |
0.3651 USDT |
0.3344 USDT |
0.4200 USDT |
0.3646 USDT |
| 2023-12-11 |
0.3270 USDT |
7,934,134.0112 |
0.3485 USDT |
0.2852 USDT |
0.3850 USDT |
0.3311 USDT |
| 2023-12-10 |
0.3504 USDT |
4,521,516.2182 |
0.3549 USDT |
0.3304 USDT |
0.3795 USDT |
0.3427 USDT |