Identifier on Kucoin: SHRAP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-09 |
0.3915 USDT |
4,439,518.3534 |
0.4148 USDT |
0.3539 USDT |
0.4347 USDT |
0.3619 USDT |
| 2023-12-08 |
0.3907 USDT |
5,545,085.3711 |
0.3903 USDT |
0.3745 USDT |
0.4300 USDT |
0.3972 USDT |
| 2023-12-07 |
0.3649 USDT |
8,409,649.5059 |
0.3520 USDT |
0.3330 USDT |
0.3952 USDT |
0.3785 USDT |
| 2023-12-06 |
0.3967 USDT |
13,273,896.1135 |
0.3789 USDT |
0.3418 USDT |
0.4440 USDT |
0.3502 USDT |
| 2023-12-05 |
0.3335 USDT |
10,021,873.9624 |
0.3187 USDT |
0.3010 USDT |
0.4200 USDT |
0.3808 USDT |
| 2023-12-04 |
0.2938 USDT |
10,666,223.1338 |
0.2686 USDT |
0.2633 USDT |
0.3398 USDT |
0.3333 USDT |
| 2023-12-03 |
0.2554 USDT |
7,931,819.9686 |
0.2363 USDT |
0.2257 USDT |
0.2890 USDT |
0.2708 USDT |
| 2023-12-02 |
0.2346 USDT |
7,978,571.5888 |
0.2066 USDT |
0.2040 USDT |
0.2665 USDT |
0.2427 USDT |
| 2023-12-01 |
0.2138 USDT |
6,997,994.9696 |
0.2015 USDT |
0.1994 USDT |
0.2315 USDT |
0.2074 USDT |
| 2023-11-30 |
0.1997 USDT |
7,823,886.4366 |
0.1844 USDT |
0.1806 USDT |
0.2158 USDT |
0.1915 USDT |
| 2023-11-29 |
0.1710 USDT |
16,101,751.6356 |
0.1737 USDT |
0.1541 USDT |
0.1909 USDT |
0.1725 USDT |
| 2023-11-28 |
0.1926 USDT |
10,465,731.8210 |
0.2060 USDT |
0.1500 USDT |
0.2100 USDT |
0.1562 USDT |
| 2023-11-27 |
0.2225 USDT |
7,312,786.4528 |
0.2356 USDT |
0.2000 USDT |
0.2510 USDT |
0.2083 USDT |
| 2023-11-26 |
0.2216 USDT |
8,737,330.7372 |
0.2050 USDT |
0.2002 USDT |
0.2550 USDT |
0.2230 USDT |
| 2023-11-25 |
0.1988 USDT |
6,150,845.4944 |
0.1843 USDT |
0.1837 USDT |
0.2231 USDT |
0.2131 USDT |
| 2023-11-24 |
0.1876 USDT |
6,392,072.2803 |
0.1812 USDT |
0.1714 USDT |
0.2056 USDT |
0.1851 USDT |
| 2023-11-23 |
0.1893 USDT |
4,701,787.6537 |
0.1878 USDT |
0.1831 USDT |
0.1979 USDT |
0.1875 USDT |
| 2023-11-22 |
0.1890 USDT |
10,274,444.6220 |
0.1565 USDT |
0.1550 USDT |
0.2183 USDT |
0.1984 USDT |
| 2023-11-21 |
0.1829 USDT |
10,942,554.8124 |
0.1936 USDT |
0.1651 USDT |
0.2093 USDT |
0.1865 USDT |