Identifier on Kucoin: KARRAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0528 USDT |
415,749.4800 |
0.0546 USDT |
0.0510 USDT |
0.0573 USDT |
0.0512 USDT |
| 2025-06-02 |
0.0529 USDT |
359,806.6700 |
0.0540 USDT |
0.0522 USDT |
0.0545 USDT |
0.0530 USDT |
| 2025-06-01 |
0.0550 USDT |
1,052,701.0600 |
0.0514 USDT |
0.0510 USDT |
0.0614 USDT |
0.0533 USDT |
| 2025-05-31 |
0.0524 USDT |
862,107.4400 |
0.0537 USDT |
0.0501 USDT |
0.0544 USDT |
0.0522 USDT |
| 2025-05-30 |
0.0579 USDT |
418,603.5200 |
0.0587 USDT |
0.0567 USDT |
0.0596 USDT |
0.0580 USDT |
| 2025-05-29 |
0.0603 USDT |
220,403.7800 |
0.0602 USDT |
0.0587 USDT |
0.0626 USDT |
0.0595 USDT |
| 2025-05-28 |
0.0607 USDT |
150,890.9000 |
0.0605 USDT |
0.0596 USDT |
0.0618 USDT |
0.0607 USDT |
| 2025-05-27 |
0.0618 USDT |
128,430.6100 |
0.0623 USDT |
0.0606 USDT |
0.0630 USDT |
0.0616 USDT |
| 2025-05-26 |
0.0627 USDT |
110,831.8400 |
0.0614 USDT |
0.0600 USDT |
0.0651 USDT |
0.0637 USDT |
| 2025-05-25 |
0.0612 USDT |
102,106.1300 |
0.0621 USDT |
0.0596 USDT |
0.0624 USDT |
0.0608 USDT |
| 2025-05-24 |
0.0619 USDT |
182,710.0100 |
0.0610 USDT |
0.0604 USDT |
0.0634 USDT |
0.0634 USDT |
| 2025-05-23 |
0.0665 USDT |
286,607.7400 |
0.0674 USDT |
0.0635 USDT |
0.0691 USDT |
0.0637 USDT |
| 2025-05-22 |
0.0676 USDT |
211,494.2000 |
0.0674 USDT |
0.0656 USDT |
0.0692 USDT |
0.0680 USDT |
| 2025-05-21 |
0.0677 USDT |
279,749.8800 |
0.0672 USDT |
0.0654 USDT |
0.0699 USDT |
0.0668 USDT |
| 2025-05-20 |
0.0686 USDT |
238,911.6800 |
0.0670 USDT |
0.0665 USDT |
0.0703 USDT |
0.0692 USDT |
| 2025-05-19 |
0.0671 USDT |
289,998.4000 |
0.0685 USDT |
0.0651 USDT |
0.0691 USDT |
0.0671 USDT |
| 2025-05-18 |
0.0695 USDT |
786,268.8500 |
0.0671 USDT |
0.0655 USDT |
0.0752 USDT |
0.0666 USDT |
| 2025-05-17 |
0.0675 USDT |
205,279.6100 |
0.0701 USDT |
0.0652 USDT |
0.0701 USDT |
0.0665 USDT |
| 2025-05-16 |
0.0725 USDT |
547,717.9700 |
0.0717 USDT |
0.0703 USDT |
0.0773 USDT |
0.0738 USDT |
| 2025-05-15 |
0.0757 USDT |
1,110,170.6900 |
0.0829 USDT |
0.0703 USDT |
0.0829 USDT |
0.0720 USDT |
| 2025-05-14 |
0.0769 USDT |
1,035,818.3300 |
0.0812 USDT |
0.0731 USDT |
0.0812 USDT |
0.0773 USDT |
| 2025-05-13 |
0.0771 USDT |
402,819.1300 |
0.0781 USDT |
0.0739 USDT |
0.0818 USDT |
0.0807 USDT |
| 2025-05-12 |
0.0798 USDT |
663,883.5200 |
0.0829 USDT |
0.0752 USDT |
0.0835 USDT |
0.0769 USDT |
| 2025-05-11 |
0.0828 USDT |
886,527.7000 |
0.0840 USDT |
0.0788 USDT |
0.0845 USDT |
0.0796 USDT |
| 2025-05-10 |
0.0828 USDT |
307,883.3100 |
0.0835 USDT |
0.0792 USDT |
0.0894 USDT |
0.0829 USDT |
| 2025-05-09 |
0.0790 USDT |
630,849.3600 |
0.0773 USDT |
0.0752 USDT |
0.0834 USDT |
0.0834 USDT |
| 2025-05-08 |
0.0741 USDT |
514,414.6600 |
0.0717 USDT |
0.0700 USDT |
0.0783 USDT |
0.0747 USDT |
| 2025-05-07 |
0.0707 USDT |
113,901.0900 |
0.0701 USDT |
0.0686 USDT |
0.0723 USDT |
0.0689 USDT |
| 2025-05-06 |
0.0716 USDT |
214,373.5200 |
0.0766 USDT |
0.0678 USDT |
0.0772 USDT |
0.0688 USDT |
| 2025-05-05 |
0.0779 USDT |
258,781.7300 |
0.0791 USDT |
0.0756 USDT |
0.0809 USDT |
0.0774 USDT |
| 2025-05-04 |
0.0829 USDT |
201,454.2400 |
0.0890 USDT |
0.0803 USDT |
0.0893 USDT |
0.0808 USDT |
| 2025-05-03 |
0.0835 USDT |
1,034,737.9700 |
0.0805 USDT |
0.0794 USDT |
0.0906 USDT |
0.0839 USDT |
| 2025-05-02 |
0.0809 USDT |
349,301.8900 |
0.0824 USDT |
0.0781 USDT |
0.0846 USDT |
0.0801 USDT |
| 2025-05-01 |
0.0836 USDT |
1,209,876.9700 |
0.0818 USDT |
0.0787 USDT |
0.0897 USDT |
0.0825 USDT |
| 2025-04-30 |
0.0809 USDT |
653,145.9100 |
0.0795 USDT |
0.0764 USDT |
0.0851 USDT |
0.0805 USDT |
| 2025-04-29 |
0.0798 USDT |
773,873.9500 |
0.0704 USDT |
0.0703 USDT |
0.0850 USDT |
0.0791 USDT |
| 2025-04-28 |
0.0709 USDT |
148,278.7300 |
0.0731 USDT |
0.0688 USDT |
0.0760 USDT |
0.0717 USDT |
| 2025-04-27 |
0.0729 USDT |
154,084.5600 |
0.0767 USDT |
0.0708 USDT |
0.0772 USDT |
0.0719 USDT |
| 2025-04-26 |
0.0775 USDT |
226,360.7400 |
0.0751 USDT |
0.0735 USDT |
0.0819 USDT |
0.0776 USDT |
| 2025-04-25 |
0.0761 USDT |
281,878.0000 |
0.0746 USDT |
0.0695 USDT |
0.0847 USDT |
0.0835 USDT |
| 2025-04-24 |
0.0697 USDT |
408,497.5700 |
0.0668 USDT |
0.0663 USDT |
0.0756 USDT |
0.0749 USDT |
| 2025-04-23 |
0.0732 USDT |
641,180.4300 |
0.0678 USDT |
0.0676 USDT |
0.0777 USDT |
0.0704 USDT |
| 2025-04-22 |
0.0637 USDT |
420,090.3200 |
0.0656 USDT |
0.0607 USDT |
0.0676 USDT |
0.0660 USDT |
| 2025-04-21 |
0.0679 USDT |
730,230.0400 |
0.0723 USDT |
0.0630 USDT |
0.0802 USDT |
0.0655 USDT |
| 2025-04-20 |
0.0776 USDT |
1,346,936.2400 |
0.0583 USDT |
0.0583 USDT |
0.0947 USDT |
0.0830 USDT |
| 2025-04-19 |
0.0580 USDT |
631,824.9400 |
0.0571 USDT |
0.0563 USDT |
0.0602 USDT |
0.0602 USDT |
| 2025-04-18 |
0.0592 USDT |
652,449.7500 |
0.0571 USDT |
0.0561 USDT |
0.0647 USDT |
0.0570 USDT |
| 2025-04-17 |
0.0587 USDT |
128,650.4700 |
0.0565 USDT |
0.0557 USDT |
0.0610 USDT |
0.0582 USDT |
| 2025-04-16 |
0.0596 USDT |
238,556.1100 |
0.0587 USDT |
0.0579 USDT |
0.0614 USDT |
0.0588 USDT |
| 2025-04-15 |
0.0614 USDT |
756,893.9300 |
0.0621 USDT |
0.0582 USDT |
0.0686 USDT |
0.0595 USDT |