Identifier on Kucoin: STAMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0294 USDT |
1,065,702.5588 |
0.0310 USDT |
0.0276 USDT |
0.0316 USDT |
0.0278 USDT |
| 2024-11-21 |
0.0275 USDT |
2,747,053.5590 |
0.0262 USDT |
0.0231 USDT |
0.0326 USDT |
0.0300 USDT |
| 2024-11-20 |
0.0265 USDT |
1,088,096.0898 |
0.0284 USDT |
0.0260 USDT |
0.0285 USDT |
0.0261 USDT |
| 2024-11-19 |
0.0290 USDT |
3,295,865.0464 |
0.0278 USDT |
0.0264 USDT |
0.0321 USDT |
0.0287 USDT |
| 2024-11-18 |
0.0298 USDT |
2,093,447.7698 |
0.0299 USDT |
0.0275 USDT |
0.0321 USDT |
0.0282 USDT |
| 2024-11-17 |
0.0286 USDT |
1,217,147.4203 |
0.0290 USDT |
0.0273 USDT |
0.0299 USDT |
0.0295 USDT |
| 2024-11-16 |
0.0293 USDT |
4,420,164.4309 |
0.0314 USDT |
0.0280 USDT |
0.0321 USDT |
0.0283 USDT |
| 2024-11-15 |
0.0301 USDT |
1,371,435.6161 |
0.0300 USDT |
0.0292 USDT |
0.0309 USDT |
0.0304 USDT |
| 2024-11-14 |
0.0321 USDT |
3,852,973.6660 |
0.0349 USDT |
0.0292 USDT |
0.0365 USDT |
0.0301 USDT |
| 2024-11-13 |
0.0354 USDT |
2,993,519.9819 |
0.0425 USDT |
0.0300 USDT |
0.0446 USDT |
0.0361 USDT |
| 2024-11-12 |
0.0411 USDT |
6,012,168.5425 |
0.0396 USDT |
0.0374 USDT |
0.0471 USDT |
0.0400 USDT |
| 2024-11-11 |
0.0358 USDT |
3,964,808.6638 |
0.0331 USDT |
0.0319 USDT |
0.0395 USDT |
0.0373 USDT |
| 2024-11-10 |
0.0300 USDT |
3,073,699.5045 |
0.0329 USDT |
0.0270 USDT |
0.0336 USDT |
0.0321 USDT |
| 2024-11-09 |
0.0287 USDT |
1,142,517.0308 |
0.0285 USDT |
0.0270 USDT |
0.0300 USDT |
0.0291 USDT |
| 2024-11-08 |
0.0281 USDT |
2,040,552.7198 |
0.0276 USDT |
0.0265 USDT |
0.0300 USDT |
0.0270 USDT |
| 2024-11-07 |
0.0285 USDT |
4,222,572.6894 |
0.0266 USDT |
0.0246 USDT |
0.0316 USDT |
0.0276 USDT |
| 2024-11-06 |
0.0259 USDT |
2,509,956.7282 |
0.0242 USDT |
0.0233 USDT |
0.0287 USDT |
0.0251 USDT |
| 2024-11-05 |
0.0255 USDT |
2,586,898.6992 |
0.0259 USDT |
0.0230 USDT |
0.0279 USDT |
0.0250 USDT |
| 2024-11-04 |
0.0258 USDT |
866,734.2860 |
0.0269 USDT |
0.0242 USDT |
0.0270 USDT |
0.0247 USDT |
| 2024-11-03 |
0.0271 USDT |
1,571,568.4012 |
0.0291 USDT |
0.0254 USDT |
0.0298 USDT |
0.0269 USDT |
| 2024-11-02 |
0.0293 USDT |
1,359,939.4410 |
0.0298 USDT |
0.0280 USDT |
0.0314 USDT |
0.0280 USDT |
| 2024-11-01 |
0.0300 USDT |
4,301,408.6993 |
0.0239 USDT |
0.0238 USDT |
0.0341 USDT |
0.0298 USDT |
| 2024-10-31 |
0.0250 USDT |
1,280,700.2039 |
0.0261 USDT |
0.0231 USDT |
0.0273 USDT |
0.0256 USDT |
| 2024-10-30 |
0.0284 USDT |
906,726.3680 |
0.0294 USDT |
0.0269 USDT |
0.0305 USDT |
0.0269 USDT |
| 2024-10-29 |
0.0285 USDT |
2,375,244.8419 |
0.0293 USDT |
0.0260 USDT |
0.0312 USDT |
0.0294 USDT |
| 2024-10-28 |
0.0271 USDT |
3,161,258.8005 |
0.0323 USDT |
0.0234 USDT |
0.0324 USDT |
0.0290 USDT |
| 2024-10-27 |
0.0272 USDT |
3,181,262.0471 |
0.0232 USDT |
0.0230 USDT |
0.0335 USDT |
0.0308 USDT |
| 2024-10-26 |
0.0234 USDT |
1,775,499.8087 |
0.0228 USDT |
0.0213 USDT |
0.0250 USDT |
0.0243 USDT |
| 2024-10-25 |
0.0250 USDT |
1,257,772.8350 |
0.0265 USDT |
0.0231 USDT |
0.0276 USDT |
0.0237 USDT |
| 2024-10-24 |
0.0249 USDT |
2,261,659.1389 |
0.0261 USDT |
0.0212 USDT |
0.0297 USDT |
0.0263 USDT |
| 2024-10-23 |
0.0268 USDT |
1,731,507.6590 |
0.0298 USDT |
0.0256 USDT |
0.0298 USDT |
0.0264 USDT |
| 2024-10-22 |
0.0295 USDT |
1,465,088.7176 |
0.0308 USDT |
0.0275 USDT |
0.0308 USDT |
0.0285 USDT |
| 2024-10-21 |
0.0320 USDT |
2,206,840.8151 |
0.0337 USDT |
0.0300 USDT |
0.0339 USDT |
0.0311 USDT |
| 2024-10-20 |
0.0327 USDT |
3,036,337.2035 |
0.0358 USDT |
0.0309 USDT |
0.0359 USDT |
0.0314 USDT |
| 2024-10-19 |
0.0376 USDT |
950,178.7001 |
0.0357 USDT |
0.0357 USDT |
0.0390 USDT |
0.0363 USDT |
| 2024-10-18 |
0.0342 USDT |
1,997,719.9534 |
0.0321 USDT |
0.0315 USDT |
0.0374 USDT |
0.0356 USDT |
| 2024-10-17 |
0.0338 USDT |
4,014,802.8321 |
0.0375 USDT |
0.0301 USDT |
0.0380 USDT |
0.0318 USDT |
| 2024-10-16 |
0.0373 USDT |
3,178,410.1753 |
0.0368 USDT |
0.0330 USDT |
0.0422 USDT |
0.0395 USDT |
| 2024-10-15 |
0.0418 USDT |
7,152,026.4105 |
0.0435 USDT |
0.0311 USDT |
0.0486 USDT |
0.0354 USDT |
| 2024-10-14 |
0.0347 USDT |
7,025,907.2255 |
0.0316 USDT |
0.0286 USDT |
0.0405 USDT |
0.0401 USDT |
| 2024-10-13 |
0.0299 USDT |
5,529,206.2058 |
0.0309 USDT |
0.0277 USDT |
0.0328 USDT |
0.0316 USDT |
| 2024-10-12 |
0.0270 USDT |
10,897,173.1553 |
0.0211 USDT |
0.0210 USDT |
0.0333 USDT |
0.0310 USDT |
| 2024-10-11 |
0.0184 USDT |
1,434,142.1003 |
0.0175 USDT |
0.0170 USDT |
0.0205 USDT |
0.0184 USDT |
| 2024-10-10 |
0.0175 USDT |
4,291,466.7073 |
0.0161 USDT |
0.0158 USDT |
0.0198 USDT |
0.0176 USDT |
| 2024-10-09 |
0.0188 USDT |
2,506,836.0576 |
0.0176 USDT |
0.0176 USDT |
0.0208 USDT |
0.0196 USDT |
| 2024-10-08 |
0.0197 USDT |
4,801,903.1704 |
0.0215 USDT |
0.0180 USDT |
0.0220 USDT |
0.0191 USDT |
| 2024-10-07 |
0.0216 USDT |
8,375,301.8793 |
0.0208 USDT |
0.0194 USDT |
0.0242 USDT |
0.0217 USDT |
| 2024-10-06 |
0.0190 USDT |
6,112,096.8047 |
0.0178 USDT |
0.0162 USDT |
0.0219 USDT |
0.0201 USDT |
| 2024-10-05 |
0.0174 USDT |
10,029,500.0806 |
0.0133 USDT |
0.0123 USDT |
0.0200 USDT |
0.0184 USDT |
| 2024-10-04 |
0.0125 USDT |
2,214,425.2371 |
0.0115 USDT |
0.0110 USDT |
0.0138 USDT |
0.0138 USDT |