Identifier on Kucoin: SHRAP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.0100 USDT |
3,111,784.1462 |
0.0095 USDT |
0.0095 USDT |
0.0110 USDT |
0.0097 USDT |
| 2025-02-22 |
0.0091 USDT |
3,059,033.9683 |
0.0082 USDT |
0.0082 USDT |
0.0099 USDT |
0.0094 USDT |
| 2025-02-21 |
0.0094 USDT |
3,231,065.9415 |
0.0096 USDT |
0.0080 USDT |
0.0107 USDT |
0.0083 USDT |
| 2025-02-20 |
0.0108 USDT |
4,072,213.7003 |
0.0096 USDT |
0.0096 USDT |
0.0175 USDT |
0.0097 USDT |
| 2025-02-19 |
0.0097 USDT |
2,250,238.1399 |
0.0092 USDT |
0.0091 USDT |
0.0101 USDT |
0.0097 USDT |
| 2025-02-18 |
0.0094 USDT |
1,647,548.7740 |
0.0106 USDT |
0.0089 USDT |
0.0106 USDT |
0.0091 USDT |
| 2025-02-17 |
0.0116 USDT |
2,287,564.9372 |
0.0117 USDT |
0.0105 USDT |
0.0131 USDT |
0.0108 USDT |
| 2025-02-16 |
0.0143 USDT |
9,534,662.9656 |
0.0105 USDT |
0.0105 USDT |
0.0183 USDT |
0.0122 USDT |
| 2025-02-15 |
0.0101 USDT |
1,645,119.8603 |
0.0093 USDT |
0.0091 USDT |
0.0115 USDT |
0.0106 USDT |
| 2025-02-14 |
0.0089 USDT |
838,147.1210 |
0.0084 USDT |
0.0084 USDT |
0.0095 USDT |
0.0095 USDT |
| 2025-02-13 |
0.0091 USDT |
2,006,314.5577 |
0.0090 USDT |
0.0082 USDT |
0.0108 USDT |
0.0082 USDT |
| 2025-02-12 |
0.0084 USDT |
1,521,144.5833 |
0.0087 USDT |
0.0080 USDT |
0.0093 USDT |
0.0086 USDT |
| 2025-02-11 |
0.0099 USDT |
1,222,236.5994 |
0.0101 USDT |
0.0089 USDT |
0.0107 USDT |
0.0089 USDT |
| 2025-02-10 |
0.0098 USDT |
1,411,191.4134 |
0.0099 USDT |
0.0094 USDT |
0.0106 USDT |
0.0099 USDT |
| 2025-02-09 |
0.0098 USDT |
1,525,660.4368 |
0.0101 USDT |
0.0094 USDT |
0.0105 USDT |
0.0097 USDT |
| 2025-02-08 |
0.0102 USDT |
1,353,136.8079 |
0.0101 USDT |
0.0097 USDT |
0.0108 USDT |
0.0103 USDT |
| 2025-02-07 |
0.0109 USDT |
891,580.1004 |
0.0103 USDT |
0.0103 USDT |
0.0118 USDT |
0.0111 USDT |
| 2025-02-06 |
0.0117 USDT |
1,215,697.4826 |
0.0111 USDT |
0.0104 USDT |
0.0130 USDT |
0.0105 USDT |
| 2025-02-05 |
0.0106 USDT |
2,255,477.7497 |
0.0101 USDT |
0.0096 USDT |
0.0115 USDT |
0.0110 USDT |
| 2025-02-04 |
0.0108 USDT |
2,772,398.2411 |
0.0123 USDT |
0.0094 USDT |
0.0123 USDT |
0.0101 USDT |
| 2025-02-03 |
0.0096 USDT |
7,100,363.2722 |
0.0098 USDT |
0.0073 USDT |
0.0122 USDT |
0.0117 USDT |
| 2025-02-02 |
0.0111 USDT |
4,963,062.1363 |
0.0115 USDT |
0.0100 USDT |
0.0123 USDT |
0.0108 USDT |
| 2025-02-01 |
0.0138 USDT |
2,186,291.5609 |
0.0139 USDT |
0.0122 USDT |
0.0150 USDT |
0.0123 USDT |
| 2025-01-31 |
0.0147 USDT |
2,722,661.6127 |
0.0141 USDT |
0.0131 USDT |
0.0167 USDT |
0.0158 USDT |
| 2025-01-30 |
0.0134 USDT |
2,924,556.2195 |
0.0115 USDT |
0.0113 USDT |
0.0150 USDT |
0.0140 USDT |
| 2025-01-29 |
0.0115 USDT |
2,210,699.7127 |
0.0110 USDT |
0.0108 USDT |
0.0123 USDT |
0.0113 USDT |
| 2025-01-28 |
0.0125 USDT |
3,207,144.8096 |
0.0132 USDT |
0.0112 USDT |
0.0136 USDT |
0.0113 USDT |
| 2025-01-27 |
0.0127 USDT |
3,792,305.7297 |
0.0141 USDT |
0.0117 USDT |
0.0142 USDT |
0.0132 USDT |
| 2025-01-26 |
0.0150 USDT |
1,352,084.2627 |
0.0150 USDT |
0.0147 USDT |
0.0152 USDT |
0.0151 USDT |
| 2025-01-25 |
0.0155 USDT |
2,543,360.9701 |
0.0151 USDT |
0.0146 USDT |
0.0184 USDT |
0.0151 USDT |
| 2025-01-24 |
0.0159 USDT |
1,945,440.5650 |
0.0162 USDT |
0.0151 USDT |
0.0166 USDT |
0.0152 USDT |
| 2025-01-23 |
0.0158 USDT |
1,545,021.8534 |
0.0164 USDT |
0.0153 USDT |
0.0164 USDT |
0.0158 USDT |
| 2025-01-22 |
0.0170 USDT |
1,731,354.7111 |
0.0170 USDT |
0.0163 USDT |
0.0175 USDT |
0.0166 USDT |
| 2025-01-21 |
0.0167 USDT |
4,218,360.5087 |
0.0170 USDT |
0.0156 USDT |
0.0192 USDT |
0.0173 USDT |
| 2025-01-20 |
0.0178 USDT |
3,492,034.6759 |
0.0173 USDT |
0.0167 USDT |
0.0188 USDT |
0.0178 USDT |
| 2025-01-19 |
0.0186 USDT |
9,056,128.8310 |
0.0190 USDT |
0.0168 USDT |
0.0212 USDT |
0.0190 USDT |
| 2025-01-18 |
0.0194 USDT |
2,701,551.0801 |
0.0212 USDT |
0.0187 USDT |
0.0215 USDT |
0.0189 USDT |
| 2025-01-17 |
0.0205 USDT |
1,997,421.5145 |
0.0193 USDT |
0.0193 USDT |
0.0213 USDT |
0.0206 USDT |
| 2025-01-16 |
0.0203 USDT |
2,008,138.9493 |
0.0217 USDT |
0.0192 USDT |
0.0219 USDT |
0.0197 USDT |
| 2025-01-15 |
0.0202 USDT |
1,462,790.2208 |
0.0200 USDT |
0.0192 USDT |
0.0211 USDT |
0.0208 USDT |
| 2025-01-14 |
0.0200 USDT |
880,142.3903 |
0.0196 USDT |
0.0194 USDT |
0.0209 USDT |
0.0201 USDT |
| 2025-01-13 |
0.0193 USDT |
2,256,712.0337 |
0.0210 USDT |
0.0180 USDT |
0.0215 USDT |
0.0188 USDT |
| 2025-01-12 |
0.0208 USDT |
1,652,759.2827 |
0.0206 USDT |
0.0204 USDT |
0.0220 USDT |
0.0218 USDT |
| 2025-01-11 |
0.0205 USDT |
2,976,941.2611 |
0.0206 USDT |
0.0201 USDT |
0.0221 USDT |
0.0206 USDT |
| 2025-01-10 |
0.0208 USDT |
2,930,419.2568 |
0.0207 USDT |
0.0201 USDT |
0.0216 USDT |
0.0210 USDT |
| 2025-01-09 |
0.0219 USDT |
1,632,817.1314 |
0.0229 USDT |
0.0212 USDT |
0.0230 USDT |
0.0215 USDT |
| 2025-01-08 |
0.0236 USDT |
1,646,738.2415 |
0.0230 USDT |
0.0228 USDT |
0.0248 USDT |
0.0234 USDT |
| 2025-01-07 |
0.0249 USDT |
2,740,879.9915 |
0.0256 USDT |
0.0230 USDT |
0.0265 USDT |
0.0230 USDT |
| 2025-01-06 |
0.0256 USDT |
1,574,400.8736 |
0.0257 USDT |
0.0251 USDT |
0.0263 USDT |
0.0262 USDT |
| 2025-01-05 |
0.0253 USDT |
2,453,528.1181 |
0.0251 USDT |
0.0243 USDT |
0.0278 USDT |
0.0255 USDT |