Identifier on Kucoin: SHRAP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-20 |
0.2058 USDT |
9,315,227.7299 |
0.2183 USDT |
0.1901 USDT |
0.2259 USDT |
0.1920 USDT |
| 2023-11-19 |
0.1796 USDT |
11,451,112.7467 |
0.1687 USDT |
0.1585 USDT |
0.2125 USDT |
0.2103 USDT |
| 2023-11-18 |
0.1639 USDT |
13,836,329.1861 |
0.1401 USDT |
0.1348 USDT |
0.1880 USDT |
0.1740 USDT |
| 2023-11-17 |
0.1393 USDT |
11,967,370.5948 |
0.1219 USDT |
0.1179 USDT |
0.1780 USDT |
0.1463 USDT |
| 2023-11-16 |
0.1310 USDT |
12,880,343.0635 |
0.1265 USDT |
0.1130 USDT |
0.1468 USDT |
0.1156 USDT |
| 2023-11-15 |
0.1226 USDT |
11,972,274.6199 |
0.1045 USDT |
0.1036 USDT |
0.1400 USDT |
0.1378 USDT |
| 2023-11-14 |
0.1052 USDT |
8,123,889.3226 |
0.1047 USDT |
0.0951 USDT |
0.1178 USDT |
0.1030 USDT |
| 2023-11-13 |
0.1121 USDT |
16,496,673.6044 |
0.1101 USDT |
0.0875 USDT |
0.1309 USDT |
0.1041 USDT |
| 2023-11-12 |
0.1176 USDT |
26,836,791.8979 |
0.0866 USDT |
0.0855 USDT |
0.1592 USDT |
0.1265 USDT |
| 2023-11-11 |
0.0832 USDT |
11,455,526.9596 |
0.0794 USDT |
0.0761 USDT |
0.1003 USDT |
0.0872 USDT |
| 2023-11-10 |
0.0800 USDT |
10,914,220.8105 |
0.0747 USDT |
0.0743 USDT |
0.0850 USDT |
0.0799 USDT |
| 2023-11-09 |
0.0785 USDT |
11,075,945.2115 |
0.0807 USDT |
0.0720 USDT |
0.0900 USDT |
0.0753 USDT |
| 2023-11-08 |
0.1031 USDT |
35,017,327.4054 |
0.0333 USDT |
0.0333 USDT |
0.1800 USDT |
0.0843 USDT |