Identifier on Kucoin: STAMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0500 USDT |
978,262.8761 |
0.0517 USDT |
0.0475 USDT |
0.0518 USDT |
0.0496 USDT |
| 2024-12-22 |
0.0512 USDT |
1,206,633.1332 |
0.0518 USDT |
0.0480 USDT |
0.0533 USDT |
0.0510 USDT |
| 2024-12-21 |
0.0527 USDT |
3,918,575.5051 |
0.0570 USDT |
0.0495 USDT |
0.0586 USDT |
0.0508 USDT |
| 2024-12-20 |
0.0476 USDT |
4,291,973.6292 |
0.0520 USDT |
0.0450 USDT |
0.0532 USDT |
0.0504 USDT |
| 2024-12-19 |
0.0501 USDT |
5,771,573.9805 |
0.0569 USDT |
0.0423 USDT |
0.0600 USDT |
0.0510 USDT |
| 2024-12-18 |
0.0599 USDT |
5,480,662.0774 |
0.0660 USDT |
0.0506 USDT |
0.0712 USDT |
0.0547 USDT |
| 2024-12-17 |
0.0646 USDT |
14,390,685.3289 |
0.1139 USDT |
0.0410 USDT |
0.1187 USDT |
0.0683 USDT |
| 2024-12-16 |
0.0913 USDT |
7,508,772.4639 |
0.1014 USDT |
0.0825 USDT |
0.1014 USDT |
0.0923 USDT |
| 2024-12-15 |
0.1072 USDT |
5,060,551.4793 |
0.1200 USDT |
0.0917 USDT |
0.1224 USDT |
0.1001 USDT |
| 2024-12-14 |
0.1189 USDT |
5,800,875.4545 |
0.1182 USDT |
0.1101 USDT |
0.1336 USDT |
0.1250 USDT |
| 2024-12-13 |
0.1123 USDT |
24,074,823.5605 |
0.0822 USDT |
0.0777 USDT |
0.1489 USDT |
0.1183 USDT |
| 2024-12-12 |
0.0830 USDT |
6,079,099.4603 |
0.0869 USDT |
0.0730 USDT |
0.0944 USDT |
0.0846 USDT |
| 2024-12-11 |
0.0834 USDT |
29,962,857.8806 |
0.0550 USDT |
0.0500 USDT |
0.1106 USDT |
0.0821 USDT |
| 2024-12-10 |
0.0478 USDT |
7,164,304.6924 |
0.0419 USDT |
0.0385 USDT |
0.0550 USDT |
0.0526 USDT |
| 2024-12-09 |
0.0438 USDT |
11,650,512.3153 |
0.0456 USDT |
0.0355 USDT |
0.0531 USDT |
0.0426 USDT |
| 2024-12-08 |
0.0394 USDT |
18,345,779.6651 |
0.0280 USDT |
0.0268 USDT |
0.0480 USDT |
0.0458 USDT |
| 2024-12-07 |
0.0255 USDT |
5,393,587.8596 |
0.0273 USDT |
0.0233 USDT |
0.0273 USDT |
0.0248 USDT |
| 2024-12-06 |
0.0266 USDT |
4,857,529.8111 |
0.0268 USDT |
0.0250 USDT |
0.0283 USDT |
0.0273 USDT |
| 2024-12-05 |
0.0290 USDT |
2,165,256.2181 |
0.0305 USDT |
0.0281 USDT |
0.0305 USDT |
0.0282 USDT |
| 2024-12-04 |
0.0289 USDT |
2,807,231.4911 |
0.0281 USDT |
0.0272 USDT |
0.0306 USDT |
0.0302 USDT |
| 2024-12-03 |
0.0278 USDT |
4,419,059.7532 |
0.0284 USDT |
0.0265 USDT |
0.0306 USDT |
0.0281 USDT |
| 2024-12-02 |
0.0301 USDT |
4,679,535.6539 |
0.0330 USDT |
0.0270 USDT |
0.0348 USDT |
0.0298 USDT |
| 2024-12-01 |
0.0323 USDT |
3,747,971.4685 |
0.0301 USDT |
0.0299 USDT |
0.0369 USDT |
0.0319 USDT |
| 2024-11-30 |
0.0282 USDT |
2,079,286.4839 |
0.0287 USDT |
0.0269 USDT |
0.0301 USDT |
0.0285 USDT |
| 2024-11-29 |
0.0273 USDT |
2,154,136.9415 |
0.0274 USDT |
0.0253 USDT |
0.0295 USDT |
0.0279 USDT |
| 2024-11-28 |
0.0287 USDT |
2,512,679.6666 |
0.0297 USDT |
0.0271 USDT |
0.0310 USDT |
0.0283 USDT |
| 2024-11-27 |
0.0277 USDT |
2,673,010.6027 |
0.0250 USDT |
0.0240 USDT |
0.0302 USDT |
0.0291 USDT |
| 2024-11-26 |
0.0253 USDT |
6,763,879.7345 |
0.0299 USDT |
0.0218 USDT |
0.0304 USDT |
0.0257 USDT |
| 2024-11-25 |
0.0333 USDT |
4,063,341.9728 |
0.0348 USDT |
0.0290 USDT |
0.0400 USDT |
0.0304 USDT |
| 2024-11-24 |
0.0292 USDT |
2,586,876.5371 |
0.0275 USDT |
0.0267 USDT |
0.0316 USDT |
0.0290 USDT |
| 2024-11-23 |
0.0280 USDT |
2,895,815.6845 |
0.0305 USDT |
0.0262 USDT |
0.0309 USDT |
0.0275 USDT |
| 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 |