Identifier on Kucoin: SHRAP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0054 USDT |
1,274,231.6035 |
0.0053 USDT |
0.0052 USDT |
0.0055 USDT |
0.0054 USDT |
| 2025-06-02 |
0.0050 USDT |
1,211,854.4720 |
0.0051 USDT |
0.0048 USDT |
0.0052 USDT |
0.0050 USDT |
| 2025-06-01 |
0.0051 USDT |
529,813.9609 |
0.0052 USDT |
0.0050 USDT |
0.0052 USDT |
0.0051 USDT |
| 2025-05-31 |
0.0052 USDT |
2,933,107.7928 |
0.0054 USDT |
0.0049 USDT |
0.0060 USDT |
0.0053 USDT |
| 2025-05-30 |
0.0059 USDT |
679,329.5281 |
0.0060 USDT |
0.0057 USDT |
0.0061 USDT |
0.0059 USDT |
| 2025-05-29 |
0.0061 USDT |
1,360,253.2951 |
0.0059 USDT |
0.0059 USDT |
0.0064 USDT |
0.0060 USDT |
| 2025-05-28 |
0.0062 USDT |
713,307.2156 |
0.0062 USDT |
0.0059 USDT |
0.0064 USDT |
0.0059 USDT |
| 2025-05-27 |
0.0062 USDT |
1,083,370.8250 |
0.0060 USDT |
0.0057 USDT |
0.0066 USDT |
0.0064 USDT |
| 2025-05-26 |
0.0060 USDT |
578,969.2896 |
0.0061 USDT |
0.0058 USDT |
0.0063 USDT |
0.0059 USDT |
| 2025-05-25 |
0.0058 USDT |
1,025,544.6889 |
0.0060 USDT |
0.0055 USDT |
0.0061 USDT |
0.0059 USDT |
| 2025-05-24 |
0.0061 USDT |
636,040.3524 |
0.0061 USDT |
0.0059 USDT |
0.0063 USDT |
0.0059 USDT |
| 2025-05-23 |
0.0067 USDT |
931,870.0086 |
0.0068 USDT |
0.0063 USDT |
0.0071 USDT |
0.0064 USDT |
| 2025-05-22 |
0.0068 USDT |
1,821,970.5150 |
0.0064 USDT |
0.0063 USDT |
0.0071 USDT |
0.0068 USDT |
| 2025-05-21 |
0.0061 USDT |
2,311,178.4289 |
0.0061 USDT |
0.0057 USDT |
0.0067 USDT |
0.0061 USDT |
| 2025-05-20 |
0.0060 USDT |
726,753.5808 |
0.0061 USDT |
0.0056 USDT |
0.0065 USDT |
0.0061 USDT |
| 2025-05-19 |
0.0060 USDT |
2,027,873.7367 |
0.0062 USDT |
0.0055 USDT |
0.0064 USDT |
0.0059 USDT |
| 2025-05-18 |
0.0060 USDT |
2,727,043.6864 |
0.0060 USDT |
0.0051 USDT |
0.0070 USDT |
0.0053 USDT |
| 2025-05-17 |
0.0060 USDT |
1,616,730.9492 |
0.0064 USDT |
0.0058 USDT |
0.0064 USDT |
0.0059 USDT |
| 2025-05-16 |
0.0067 USDT |
1,962,797.1315 |
0.0064 USDT |
0.0063 USDT |
0.0070 USDT |
0.0064 USDT |
| 2025-05-15 |
0.0063 USDT |
2,554,228.4986 |
0.0068 USDT |
0.0060 USDT |
0.0071 USDT |
0.0065 USDT |
| 2025-05-14 |
0.0070 USDT |
1,251,302.3418 |
0.0072 USDT |
0.0066 USDT |
0.0077 USDT |
0.0067 USDT |
| 2025-05-13 |
0.0071 USDT |
1,238,540.4886 |
0.0071 USDT |
0.0067 USDT |
0.0076 USDT |
0.0074 USDT |
| 2025-05-12 |
0.0073 USDT |
5,490,656.1678 |
0.0078 USDT |
0.0065 USDT |
0.0080 USDT |
0.0066 USDT |
| 2025-05-11 |
0.0081 USDT |
2,566,148.1705 |
0.0089 USDT |
0.0074 USDT |
0.0092 USDT |
0.0077 USDT |
| 2025-05-10 |
0.0082 USDT |
2,111,429.5884 |
0.0086 USDT |
0.0079 USDT |
0.0087 USDT |
0.0083 USDT |
| 2025-05-09 |
0.0096 USDT |
10,741,090.5410 |
0.0087 USDT |
0.0082 USDT |
0.0111 USDT |
0.0089 USDT |
| 2025-05-08 |
0.0068 USDT |
4,994,266.4866 |
0.0052 USDT |
0.0051 USDT |
0.0087 USDT |
0.0074 USDT |
| 2025-05-07 |
0.0051 USDT |
1,912,510.6870 |
0.0051 USDT |
0.0047 USDT |
0.0057 USDT |
0.0050 USDT |
| 2025-05-06 |
0.0050 USDT |
1,110,828.6346 |
0.0053 USDT |
0.0048 USDT |
0.0054 USDT |
0.0049 USDT |
| 2025-05-05 |
0.0052 USDT |
1,204,576.6557 |
0.0052 USDT |
0.0050 USDT |
0.0055 USDT |
0.0053 USDT |
| 2025-05-04 |
0.0055 USDT |
942,903.6563 |
0.0054 USDT |
0.0053 USDT |
0.0056 USDT |
0.0054 USDT |
| 2025-05-03 |
0.0053 USDT |
569,848.6519 |
0.0055 USDT |
0.0052 USDT |
0.0055 USDT |
0.0052 USDT |
| 2025-05-02 |
0.0054 USDT |
966,447.8341 |
0.0055 USDT |
0.0053 USDT |
0.0056 USDT |
0.0054 USDT |
| 2025-05-01 |
0.0057 USDT |
1,866,370.9349 |
0.0053 USDT |
0.0052 USDT |
0.0061 USDT |
0.0058 USDT |
| 2025-04-30 |
0.0053 USDT |
2,074,578.5250 |
0.0055 USDT |
0.0051 USDT |
0.0056 USDT |
0.0053 USDT |
| 2025-04-29 |
0.0058 USDT |
1,029,760.9102 |
0.0058 USDT |
0.0055 USDT |
0.0061 USDT |
0.0055 USDT |
| 2025-04-28 |
0.0056 USDT |
2,422,580.1995 |
0.0055 USDT |
0.0052 USDT |
0.0059 USDT |
0.0057 USDT |
| 2025-04-27 |
0.0056 USDT |
1,635,694.9489 |
0.0058 USDT |
0.0054 USDT |
0.0060 USDT |
0.0056 USDT |
| 2025-04-26 |
0.0054 USDT |
1,715,517.3795 |
0.0055 USDT |
0.0051 USDT |
0.0057 USDT |
0.0055 USDT |
| 2025-04-25 |
0.0056 USDT |
1,497,030.2556 |
0.0054 USDT |
0.0052 USDT |
0.0060 USDT |
0.0059 USDT |
| 2025-04-24 |
0.0054 USDT |
3,913,057.5917 |
0.0056 USDT |
0.0051 USDT |
0.0059 USDT |
0.0053 USDT |
| 2025-04-23 |
0.0061 USDT |
2,071,031.1325 |
0.0061 USDT |
0.0058 USDT |
0.0066 USDT |
0.0059 USDT |
| 2025-04-22 |
0.0055 USDT |
4,665,484.2282 |
0.0050 USDT |
0.0049 USDT |
0.0060 USDT |
0.0057 USDT |
| 2025-04-21 |
0.0051 USDT |
2,980,976.0213 |
0.0052 USDT |
0.0046 USDT |
0.0054 USDT |
0.0049 USDT |
| 2025-04-20 |
0.0053 USDT |
1,008,232.1580 |
0.0052 USDT |
0.0051 USDT |
0.0054 USDT |
0.0051 USDT |
| 2025-04-19 |
0.0051 USDT |
1,077,224.2554 |
0.0051 USDT |
0.0049 USDT |
0.0055 USDT |
0.0053 USDT |
| 2025-04-18 |
0.0051 USDT |
520,194.2297 |
0.0054 USDT |
0.0050 USDT |
0.0054 USDT |
0.0050 USDT |
| 2025-04-17 |
0.0050 USDT |
795,501.9595 |
0.0048 USDT |
0.0048 USDT |
0.0053 USDT |
0.0052 USDT |
| 2025-04-16 |
0.0051 USDT |
391,211.5340 |
0.0050 USDT |
0.0049 USDT |
0.0053 USDT |
0.0052 USDT |
| 2025-04-15 |
0.0051 USDT |
2,564,701.2329 |
0.0052 USDT |
0.0048 USDT |
0.0055 USDT |
0.0050 USDT |