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