Identifier on Kucoin: SHRAP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0055 USDT |
1,977,871.6219 |
0.0056 USDT |
0.0052 USDT |
0.0058 USDT |
0.0052 USDT |
| 2025-04-13 |
0.0055 USDT |
3,472,355.2425 |
0.0058 USDT |
0.0050 USDT |
0.0062 USDT |
0.0055 USDT |
| 2025-04-12 |
0.0056 USDT |
1,268,120.5983 |
0.0056 USDT |
0.0054 USDT |
0.0060 USDT |
0.0059 USDT |
| 2025-04-11 |
0.0055 USDT |
1,452,849.8721 |
0.0053 USDT |
0.0052 USDT |
0.0057 USDT |
0.0055 USDT |
| 2025-04-10 |
0.0055 USDT |
2,825,827.6225 |
0.0052 USDT |
0.0050 USDT |
0.0060 USDT |
0.0056 USDT |
| 2025-04-09 |
0.0050 USDT |
2,855,983.1598 |
0.0048 USDT |
0.0045 USDT |
0.0055 USDT |
0.0052 USDT |
| 2025-04-08 |
0.0053 USDT |
746,562.8549 |
0.0053 USDT |
0.0052 USDT |
0.0055 USDT |
0.0052 USDT |
| 2025-04-07 |
0.0050 USDT |
5,503,220.5250 |
0.0055 USDT |
0.0046 USDT |
0.0057 USDT |
0.0052 USDT |
| 2025-04-06 |
0.0054 USDT |
4,564,898.1231 |
0.0058 USDT |
0.0047 USDT |
0.0060 USDT |
0.0050 USDT |
| 2025-04-05 |
0.0063 USDT |
3,314,976.7095 |
0.0068 USDT |
0.0057 USDT |
0.0069 USDT |
0.0058 USDT |
| 2025-04-04 |
0.0066 USDT |
2,416,866.0679 |
0.0066 USDT |
0.0063 USDT |
0.0069 USDT |
0.0067 USDT |
| 2025-04-03 |
0.0065 USDT |
2,151,877.4488 |
0.0066 USDT |
0.0063 USDT |
0.0069 USDT |
0.0064 USDT |
| 2025-04-02 |
0.0070 USDT |
3,213,398.2242 |
0.0072 USDT |
0.0064 USDT |
0.0076 USDT |
0.0069 USDT |
| 2025-04-01 |
0.0070 USDT |
2,779,068.5133 |
0.0064 USDT |
0.0063 USDT |
0.0079 USDT |
0.0068 USDT |
| 2025-03-31 |
0.0067 USDT |
400,425.6956 |
0.0066 USDT |
0.0065 USDT |
0.0069 USDT |
0.0068 USDT |
| 2025-03-30 |
0.0067 USDT |
894,156.4962 |
0.0067 USDT |
0.0064 USDT |
0.0069 USDT |
0.0066 USDT |
| 2025-03-29 |
0.0069 USDT |
1,620,899.3434 |
0.0073 USDT |
0.0067 USDT |
0.0076 USDT |
0.0067 USDT |
| 2025-03-28 |
0.0072 USDT |
1,993,412.2009 |
0.0078 USDT |
0.0066 USDT |
0.0084 USDT |
0.0071 USDT |
| 2025-03-27 |
0.0077 USDT |
828,262.2224 |
0.0074 USDT |
0.0073 USDT |
0.0080 USDT |
0.0078 USDT |
| 2025-03-26 |
0.0078 USDT |
1,524,278.0142 |
0.0075 USDT |
0.0073 USDT |
0.0082 USDT |
0.0074 USDT |
| 2025-03-25 |
0.0073 USDT |
985,407.1287 |
0.0070 USDT |
0.0068 USDT |
0.0077 USDT |
0.0072 USDT |
| 2025-03-24 |
0.0069 USDT |
4,925,777.7105 |
0.0077 USDT |
0.0062 USDT |
0.0078 USDT |
0.0070 USDT |
| 2025-03-23 |
0.0066 USDT |
1,417,272.9266 |
0.0065 USDT |
0.0064 USDT |
0.0069 USDT |
0.0064 USDT |
| 2025-03-22 |
0.0069 USDT |
720,050.4569 |
0.0068 USDT |
0.0067 USDT |
0.0071 USDT |
0.0068 USDT |
| 2025-03-21 |
0.0069 USDT |
4,827,769.4101 |
0.0072 USDT |
0.0064 USDT |
0.0077 USDT |
0.0068 USDT |
| 2025-03-20 |
0.0076 USDT |
1,544,002.3202 |
0.0079 USDT |
0.0069 USDT |
0.0083 USDT |
0.0071 USDT |
| 2025-03-19 |
0.0080 USDT |
2,249,063.6013 |
0.0080 USDT |
0.0076 USDT |
0.0085 USDT |
0.0079 USDT |
| 2025-03-18 |
0.0083 USDT |
1,164,311.8562 |
0.0084 USDT |
0.0079 USDT |
0.0091 USDT |
0.0081 USDT |
| 2025-03-17 |
0.0084 USDT |
5,899,405.5206 |
0.0076 USDT |
0.0076 USDT |
0.0095 USDT |
0.0083 USDT |
| 2025-03-16 |
0.0071 USDT |
5,695,776.7626 |
0.0065 USDT |
0.0062 USDT |
0.0083 USDT |
0.0072 USDT |
| 2025-03-15 |
0.0071 USDT |
1,894,504.5360 |
0.0070 USDT |
0.0067 USDT |
0.0079 USDT |
0.0068 USDT |
| 2025-03-14 |
0.0066 USDT |
1,109,958.0262 |
0.0064 USDT |
0.0063 USDT |
0.0073 USDT |
0.0070 USDT |
| 2025-03-13 |
0.0065 USDT |
3,472,729.0684 |
0.0068 USDT |
0.0059 USDT |
0.0075 USDT |
0.0065 USDT |
| 2025-03-12 |
0.0067 USDT |
3,523,289.8603 |
0.0067 USDT |
0.0058 USDT |
0.0073 USDT |
0.0065 USDT |
| 2025-03-11 |
0.0050 USDT |
1,389,213.6481 |
0.0050 USDT |
0.0047 USDT |
0.0057 USDT |
0.0055 USDT |
| 2025-03-10 |
0.0054 USDT |
2,447,436.2444 |
0.0059 USDT |
0.0051 USDT |
0.0061 USDT |
0.0051 USDT |
| 2025-03-09 |
0.0061 USDT |
1,374,868.1252 |
0.0067 USDT |
0.0057 USDT |
0.0067 USDT |
0.0059 USDT |
| 2025-03-08 |
0.0065 USDT |
1,558,400.1922 |
0.0065 USDT |
0.0063 USDT |
0.0071 USDT |
0.0065 USDT |
| 2025-03-07 |
0.0070 USDT |
1,856,097.0505 |
0.0073 USDT |
0.0066 USDT |
0.0073 USDT |
0.0067 USDT |
| 2025-03-06 |
0.0074 USDT |
6,127,551.5815 |
0.0076 USDT |
0.0063 USDT |
0.0087 USDT |
0.0073 USDT |
| 2025-03-05 |
0.0068 USDT |
3,532,428.7334 |
0.0063 USDT |
0.0060 USDT |
0.0073 USDT |
0.0067 USDT |
| 2025-03-04 |
0.0061 USDT |
3,572,180.4131 |
0.0063 USDT |
0.0058 USDT |
0.0066 USDT |
0.0065 USDT |
| 2025-03-03 |
0.0071 USDT |
6,186,220.6467 |
0.0076 USDT |
0.0063 USDT |
0.0079 USDT |
0.0064 USDT |
| 2025-03-02 |
0.0069 USDT |
4,061,986.0059 |
0.0068 USDT |
0.0064 USDT |
0.0077 USDT |
0.0076 USDT |
| 2025-03-01 |
0.0070 USDT |
1,771,031.8852 |
0.0072 USDT |
0.0066 USDT |
0.0073 USDT |
0.0067 USDT |
| 2025-02-28 |
0.0071 USDT |
13,379,946.4686 |
0.0076 USDT |
0.0064 USDT |
0.0086 USDT |
0.0073 USDT |
| 2025-02-27 |
0.0079 USDT |
3,697,522.4608 |
0.0081 USDT |
0.0074 USDT |
0.0085 USDT |
0.0081 USDT |
| 2025-02-26 |
0.0085 USDT |
2,647,718.9994 |
0.0082 USDT |
0.0081 USDT |
0.0091 USDT |
0.0081 USDT |
| 2025-02-25 |
0.0084 USDT |
2,678,076.4131 |
0.0083 USDT |
0.0081 USDT |
0.0091 USDT |
0.0083 USDT |
| 2025-02-24 |
0.0090 USDT |
2,267,336.5374 |
0.0096 USDT |
0.0085 USDT |
0.0097 USDT |
0.0087 USDT |