Crypto exchange Kucoin

Market ShareToken (SHR) / Tether (USDT)

Identifier on Kucoin: SHR-USDT
Date Price Volume Open Low High Close
2021-02-10 0.0187 USDT 15,786,775.1860 SHR 0.0172 USDT 0.0170 USDT 0.0205 USDT 0.0186 USDT
2021-02-09 0.0174 USDT 7,663,035.0548 SHR 0.0191 USDT 0.0163 USDT 0.0196 USDT 0.0172 USDT
2021-02-08 0.0193 USDT 8,808,086.2698 SHR 0.0191 USDT 0.0181 USDT 0.0208 USDT 0.0189 USDT
2021-02-07 0.0196 USDT 10,617,980.1256 SHR 0.0187 USDT 0.0183 USDT 0.0218 USDT 0.0193 USDT
2021-02-06 0.0170 USDT 21,709,895.5047 SHR 0.0146 USDT 0.0143 USDT 0.0200 USDT 0.0187 USDT
2021-02-05 0.0147 USDT 8,586,316.2276 SHR 0.0148 USDT 0.0139 USDT 0.0154 USDT 0.0146 USDT
2021-02-04 0.0141 USDT 13,227,985.2991 SHR 0.0146 USDT 0.0132 USDT 0.0150 USDT 0.0149 USDT
2021-02-03 0.0147 USDT 14,982,951.2586 SHR 0.0150 USDT 0.0138 USDT 0.0158 USDT 0.0146 USDT
2021-02-02 0.0154 USDT 8,478,445.3328 SHR 0.0154 USDT 0.0147 USDT 0.0161 USDT 0.0150 USDT
2021-02-01 0.0151 USDT 8,165,142.9567 SHR 0.0144 USDT 0.0141 USDT 0.0156 USDT 0.0154 USDT
2021-01-31 0.0147 USDT 7,663,635.0783 SHR 0.0151 USDT 0.0141 USDT 0.0157 USDT 0.0144 USDT
2021-01-30 0.0153 USDT 6,696,409.3995 SHR 0.0155 USDT 0.0148 USDT 0.0161 USDT 0.0152 USDT
2021-01-29 0.0161 USDT 6,166,078.2825 SHR 0.0160 USDT 0.0152 USDT 0.0170 USDT 0.0155 USDT
2021-01-28 0.0159 USDT 4,672,761.7507 SHR 0.0153 USDT 0.0152 USDT 0.0161 USDT 0.0160 USDT
2021-01-27 0.0155 USDT 9,310,804.3787 SHR 0.0162 USDT 0.0147 USDT 0.0164 USDT 0.0153 USDT
2021-01-26 0.0154 USDT 6,264,644.8868 SHR 0.0152 USDT 0.0147 USDT 0.0162 USDT 0.0162 USDT
2021-01-25 0.0162 USDT 7,176,503.2287 SHR 0.0160 USDT 0.0150 USDT 0.0170 USDT 0.0150 USDT
2021-01-24 0.0157 USDT 6,682,525.5057 SHR 0.0158 USDT 0.0150 USDT 0.0163 USDT 0.0163 USDT
2021-01-23 0.0160 USDT 4,352,080.6041 SHR 0.0164 USDT 0.0156 USDT 0.0167 USDT 0.0157 USDT
2021-01-22 0.0159 USDT 10,981,633.6204 SHR 0.0152 USDT 0.0142 USDT 0.0173 USDT 0.0164 USDT
2021-01-21 0.0161 USDT 8,693,883.9369 SHR 0.0176 USDT 0.0149 USDT 0.0176 USDT 0.0152 USDT
2021-01-20 0.0171 USDT 4,714,380.4445 SHR 0.0172 USDT 0.0166 USDT 0.0179 USDT 0.0174 USDT
2021-01-19 0.0169 USDT 10,566,961.8555 SHR 0.0162 USDT 0.0154 USDT 0.0180 USDT 0.0172 USDT
2021-01-18 0.0166 USDT 22,804,355.8898 SHR 0.0169 USDT 0.0153 USDT 0.0181 USDT 0.0162 USDT
2021-01-17 0.0174 USDT 14,982,651.7795 SHR 0.0180 USDT 0.0163 USDT 0.0185 USDT 0.0167 USDT
2021-01-16 0.0188 USDT 17,563,284.0575 SHR 0.0202 USDT 0.0171 USDT 0.0207 USDT 0.0180 USDT
2021-01-15 0.0212 USDT 16,099,369.0204 SHR 0.0245 USDT 0.0191 USDT 0.0260 USDT 0.0197 USDT
2021-01-14 0.0222 USDT 16,543,746.7066 SHR 0.0216 USDT 0.0198 USDT 0.0256 USDT 0.0242 USDT
2021-01-13 0.0216 USDT 4,498,757.0108 SHR 0.0200 USDT 0.0195 USDT 0.0230 USDT 0.0220 USDT
2021-01-12 0.0201 USDT 3,471,465.0911 SHR 0.0199 USDT 0.0191 USDT 0.0220 USDT 0.0200 USDT
2021-01-11 0.0194 USDT 4,554,310.4927 SHR 0.0209 USDT 0.0182 USDT 0.0212 USDT 0.0199 USDT
2021-01-10 0.0205 USDT 5,124,737.7246 SHR 0.0204 USDT 0.0193 USDT 0.0217 USDT 0.0212 USDT
2021-01-09 0.0211 USDT 3,235,041.0433 SHR 0.0218 USDT 0.0202 USDT 0.0220 USDT 0.0204 USDT
2021-01-08 0.0220 USDT 4,626,009.7403 SHR 0.0230 USDT 0.0205 USDT 0.0233 USDT 0.0216 USDT
2021-01-07 0.0220 USDT 19,717,232.3466 SHR 0.0181 USDT 0.0171 USDT 0.0282 USDT 0.0228 USDT
2021-01-06 0.0179 USDT 9,901,552.4557 SHR 0.0189 USDT 0.0168 USDT 0.0194 USDT 0.0180 USDT
2021-01-05 0.0188 USDT 2,509,788.8726 SHR 0.0188 USDT 0.0179 USDT 0.0194 USDT 0.0189 USDT
2021-01-04 0.0186 USDT 5,740,794.0682 SHR 0.0195 USDT 0.0170 USDT 0.0204 USDT 0.0186 USDT
2021-01-03 0.0204 USDT 3,631,318.3798 SHR 0.0204 USDT 0.0194 USDT 0.0215 USDT 0.0195 USDT
2021-01-02 0.0202 USDT 2,120,184.7846 SHR 0.0211 USDT 0.0194 USDT 0.0211 USDT 0.0204 USDT
2021-01-01 0.0207 USDT 1,422,932.0270 SHR 0.0213 USDT 0.0203 USDT 0.0219 USDT 0.0211 USDT
2020-12-31 0.0201 USDT 3,721,415.9683 SHR 0.0209 USDT 0.0180 USDT 0.0220 USDT 0.0213 USDT
2020-12-30 0.0201 USDT 1,260,007.6837 SHR 0.0199 USDT 0.0196 USDT 0.0209 USDT 0.0209 USDT
2020-12-29 0.0197 USDT 2,881,562.4990 SHR 0.0190 USDT 0.0185 USDT 0.0206 USDT 0.0199 USDT
2020-12-28 0.0201 USDT 1,590,624.5115 SHR 0.0202 USDT 0.0190 USDT 0.0208 USDT 0.0190 USDT
2020-12-27 0.0204 USDT 5,733,540.5857 SHR 0.0196 USDT 0.0192 USDT 0.0216 USDT 0.0203 USDT
2020-12-26 0.0197 USDT 4,018,075.6185 SHR 0.0184 USDT 0.0183 USDT 0.0204 USDT 0.0196 USDT
2020-12-25 0.0181 USDT 3,209,507.4179 SHR 0.0172 USDT 0.0169 USDT 0.0188 USDT 0.0184 USDT
2020-12-24 0.0174 USDT 3,881,754.7764 SHR 0.0176 USDT 0.0160 USDT 0.0182 USDT 0.0169 USDT
2020-12-23 0.0178 USDT 4,825,026.7530 SHR 0.0174 USDT 0.0171 USDT 0.0186 USDT 0.0176 USDT