Crypto exchange Kucoin

Market ShareToken (SHR) / Tether (USDT)

Identifier on Kucoin: SHR-USDT
Date Price Volume Open Low High Close
2022-05-06 0.0066 USDT 28,875,351.1412 SHR 0.0067 USDT 0.0060 USDT 0.0070 USDT 0.0064 USDT
2022-05-05 0.0069 USDT 42,607,414.4732 SHR 0.0067 USDT 0.0063 USDT 0.0075 USDT 0.0065 USDT
2022-05-04 0.0068 USDT 86,400,358.0546 SHR 0.0060 USDT 0.0060 USDT 0.0079 USDT 0.0068 USDT
2022-05-03 0.0065 USDT 124,012,700.0949 SHR 0.0053 USDT 0.0050 USDT 0.0079 USDT 0.0061 USDT
2022-05-02 0.0053 USDT 18,998,679.2823 SHR 0.0054 USDT 0.0050 USDT 0.0057 USDT 0.0051 USDT
2022-05-01 0.0057 USDT 46,549,204.7308 SHR 0.0057 USDT 0.0053 USDT 0.0061 USDT 0.0053 USDT
2022-04-30 0.0072 USDT 229,137,043.8877 SHR 0.0046 USDT 0.0046 USDT 0.0099 USDT 0.0060 USDT
2022-04-29 0.0048 USDT 27,816,269.9325 SHR 0.0050 USDT 0.0045 USDT 0.0050 USDT 0.0045 USDT
2022-04-28 0.0050 USDT 36,722,367.8912 SHR 0.0047 USDT 0.0047 USDT 0.0052 USDT 0.0050 USDT
2022-04-27 0.0053 USDT 8,032,697.0986 SHR 0.0054 USDT 0.0052 USDT 0.0054 USDT 0.0052 USDT
2022-04-26 0.0058 USDT 17,259,902.8173 SHR 0.0058 USDT 0.0053 USDT 0.0060 USDT 0.0054 USDT
2022-04-25 0.0057 USDT 15,028,332.6141 SHR 0.0058 USDT 0.0055 USDT 0.0058 USDT 0.0058 USDT
2022-04-24 0.0058 USDT 4,583,778.7662 SHR 0.0058 USDT 0.0058 USDT 0.0059 USDT 0.0058 USDT
2022-04-23 0.0059 USDT 14,943,603.4167 SHR 0.0060 USDT 0.0058 USDT 0.0061 USDT 0.0058 USDT
2022-04-22 0.0061 USDT 18,185,640.5155 SHR 0.0063 USDT 0.0058 USDT 0.0064 USDT 0.0060 USDT
2022-04-21 0.0067 USDT 7,019,341.3555 SHR 0.0067 USDT 0.0065 USDT 0.0068 USDT 0.0065 USDT
2022-04-20 0.0067 USDT 7,668,002.7467 SHR 0.0068 USDT 0.0066 USDT 0.0068 USDT 0.0067 USDT
2022-04-19 0.0069 USDT 7,160,752.4852 SHR 0.0070 USDT 0.0068 USDT 0.0071 USDT 0.0068 USDT
2022-04-18 0.0069 USDT 12,405,014.8506 SHR 0.0071 USDT 0.0068 USDT 0.0071 USDT 0.0070 USDT
2022-04-17 0.0073 USDT 25,341,367.9007 SHR 0.0069 USDT 0.0069 USDT 0.0079 USDT 0.0071 USDT
2022-04-16 0.0066 USDT 8,930,719.1222 SHR 0.0065 USDT 0.0065 USDT 0.0069 USDT 0.0069 USDT
2022-04-15 0.0066 USDT 10,980,740.2201 SHR 0.0066 USDT 0.0065 USDT 0.0067 USDT 0.0065 USDT
2022-04-14 0.0068 USDT 13,402,469.1556 SHR 0.0065 USDT 0.0065 USDT 0.0073 USDT 0.0066 USDT
2022-04-13 0.0064 USDT 9,092,036.0628 SHR 0.0064 USDT 0.0064 USDT 0.0066 USDT 0.0065 USDT
2022-04-12 0.0065 USDT 12,082,924.4110 SHR 0.0066 USDT 0.0063 USDT 0.0066 USDT 0.0064 USDT
2022-04-11 0.0069 USDT 11,435,095.9512 SHR 0.0071 USDT 0.0067 USDT 0.0071 USDT 0.0067 USDT
2022-04-10 0.0071 USDT 4,600,364.0926 SHR 0.0071 USDT 0.0070 USDT 0.0071 USDT 0.0071 USDT
2022-04-09 0.0071 USDT 11,929,006.5624 SHR 0.0074 USDT 0.0070 USDT 0.0074 USDT 0.0071 USDT
2022-04-08 0.0076 USDT 12,670,701.9673 SHR 0.0076 USDT 0.0074 USDT 0.0078 USDT 0.0075 USDT
2022-04-07 0.0076 USDT 6,630,625.9610 SHR 0.0077 USDT 0.0076 USDT 0.0077 USDT 0.0076 USDT
2022-04-06 0.0078 USDT 12,610,465.7468 SHR 0.0082 USDT 0.0076 USDT 0.0082 USDT 0.0076 USDT
2022-04-05 0.0083 USDT 21,073,761.2938 SHR 0.0084 USDT 0.0082 USDT 0.0085 USDT 0.0082 USDT
2022-04-04 0.0085 USDT 7,183,551.9157 SHR 0.0086 USDT 0.0083 USDT 0.0086 USDT 0.0083 USDT
2022-04-03 0.0084 USDT 5,460,224.5804 SHR 0.0086 USDT 0.0084 USDT 0.0086 USDT 0.0084 USDT
2022-04-02 0.0087 USDT 13,842,936.9321 SHR 0.0088 USDT 0.0085 USDT 0.0088 USDT 0.0085 USDT
2022-04-01 0.0087 USDT 15,736,788.6395 SHR 0.0091 USDT 0.0085 USDT 0.0091 USDT 0.0089 USDT
2022-03-31 0.0094 USDT 14,390,654.6143 SHR 0.0096 USDT 0.0091 USDT 0.0098 USDT 0.0091 USDT
2022-03-30 0.0096 USDT 15,551,861.9086 SHR 0.0096 USDT 0.0094 USDT 0.0099 USDT 0.0096 USDT
2022-03-29 0.0095 USDT 16,318,986.0831 SHR 0.0093 USDT 0.0092 USDT 0.0100 USDT 0.0094 USDT
2022-03-28 0.0093 USDT 16,143,368.9435 SHR 0.0091 USDT 0.0090 USDT 0.0097 USDT 0.0093 USDT
2022-03-27 0.0088 USDT 15,645,287.5319 SHR 0.0090 USDT 0.0085 USDT 0.0092 USDT 0.0089 USDT
2022-03-26 0.0090 USDT 11,947,773.8322 SHR 0.0090 USDT 0.0087 USDT 0.0094 USDT 0.0088 USDT
2022-03-25 0.0087 USDT 22,722,102.4807 SHR 0.0082 USDT 0.0082 USDT 0.0095 USDT 0.0092 USDT
2022-03-24 0.0082 USDT 8,860,335.7218 SHR 0.0082 USDT 0.0080 USDT 0.0084 USDT 0.0082 USDT
2022-03-23 0.0082 USDT 13,053,761.3723 SHR 0.0086 USDT 0.0080 USDT 0.0087 USDT 0.0082 USDT
2022-03-22 0.0082 USDT 14,231,086.9043 SHR 0.0078 USDT 0.0077 USDT 0.0090 USDT 0.0081 USDT
2022-03-21 0.0077 USDT 7,693,918.2315 SHR 0.0076 USDT 0.0076 USDT 0.0080 USDT 0.0077 USDT
2022-03-20 0.0080 USDT 12,043,892.2651 SHR 0.0078 USDT 0.0075 USDT 0.0085 USDT 0.0079 USDT
2022-03-19 0.0075 USDT 10,879,863.5381 SHR 0.0075 USDT 0.0071 USDT 0.0079 USDT 0.0078 USDT
2022-03-18 0.0074 USDT 12,945,439.1147 SHR 0.0072 USDT 0.0072 USDT 0.0079 USDT 0.0076 USDT