Identifier on Kucoin: STAMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0125 USDT |
2,214,425.2371 |
0.0115 USDT |
0.0110 USDT |
0.0138 USDT |
0.0138 USDT |
| 2024-10-03 |
0.0122 USDT |
2,545,674.6570 |
0.0115 USDT |
0.0114 USDT |
0.0134 USDT |
0.0114 USDT |
| 2024-10-02 |
0.0121 USDT |
2,440,100.4331 |
0.0119 USDT |
0.0111 USDT |
0.0130 USDT |
0.0119 USDT |
| 2024-10-01 |
0.0138 USDT |
2,452,799.8457 |
0.0143 USDT |
0.0126 USDT |
0.0151 USDT |
0.0132 USDT |
| 2024-09-30 |
0.0149 USDT |
1,618,856.7782 |
0.0156 USDT |
0.0143 USDT |
0.0160 USDT |
0.0146 USDT |
| 2024-09-29 |
0.0149 USDT |
1,230,000.1502 |
0.0149 USDT |
0.0136 USDT |
0.0160 USDT |
0.0156 USDT |
| 2024-09-28 |
0.0153 USDT |
1,372,070.7619 |
0.0155 USDT |
0.0140 USDT |
0.0162 USDT |
0.0140 USDT |
| 2024-09-27 |
0.0148 USDT |
5,135,802.2999 |
0.0135 USDT |
0.0129 USDT |
0.0164 USDT |
0.0155 USDT |
| 2024-09-26 |
0.0142 USDT |
3,038,230.3309 |
0.0129 USDT |
0.0129 USDT |
0.0150 USDT |
0.0136 USDT |
| 2024-09-25 |
0.0115 USDT |
11,364,535.6310 |
0.0139 USDT |
0.0100 USDT |
0.0142 USDT |
0.0126 USDT |
| 2024-09-24 |
0.0133 USDT |
1,755,360.1706 |
0.0129 USDT |
0.0127 USDT |
0.0139 USDT |
0.0133 USDT |
| 2024-09-23 |
0.0130 USDT |
3,486,636.8146 |
0.0137 USDT |
0.0112 USDT |
0.0149 USDT |
0.0130 USDT |
| 2024-09-22 |
0.0122 USDT |
7,496,913.0329 |
0.0106 USDT |
0.0100 USDT |
0.0155 USDT |
0.0130 USDT |
| 2024-09-21 |
0.0106 USDT |
1,015,721.9708 |
0.0108 USDT |
0.0103 USDT |
0.0110 USDT |
0.0106 USDT |
| 2024-09-20 |
0.0111 USDT |
3,326,907.6231 |
0.0115 USDT |
0.0103 USDT |
0.0120 USDT |
0.0112 USDT |
| 2024-09-19 |
0.0112 USDT |
3,083,367.8186 |
0.0104 USDT |
0.0103 USDT |
0.0119 USDT |
0.0113 USDT |
| 2024-09-18 |
0.0109 USDT |
8,667,161.4075 |
0.0117 USDT |
0.0098 USDT |
0.0124 USDT |
0.0107 USDT |
| 2024-09-17 |
0.0119 USDT |
11,433,824.7645 |
0.0136 USDT |
0.0098 USDT |
0.0151 USDT |
0.0120 USDT |
| 2024-09-16 |
0.0141 USDT |
934,357.7149 |
0.0145 USDT |
0.0132 USDT |
0.0148 USDT |
0.0136 USDT |
| 2024-09-15 |
0.0146 USDT |
1,156,192.7731 |
0.0151 USDT |
0.0140 USDT |
0.0153 USDT |
0.0149 USDT |
| 2024-09-14 |
0.0148 USDT |
1,556,118.7595 |
0.0150 USDT |
0.0140 USDT |
0.0158 USDT |
0.0148 USDT |
| 2024-09-13 |
0.0150 USDT |
1,830,380.5297 |
0.0151 USDT |
0.0140 USDT |
0.0164 USDT |
0.0148 USDT |
| 2024-09-12 |
0.0149 USDT |
3,718,300.9984 |
0.0153 USDT |
0.0130 USDT |
0.0168 USDT |
0.0154 USDT |
| 2024-09-11 |
0.0147 USDT |
2,410,237.8407 |
0.0155 USDT |
0.0141 USDT |
0.0158 USDT |
0.0153 USDT |
| 2024-09-10 |
0.0151 USDT |
964,243.1956 |
0.0151 USDT |
0.0146 USDT |
0.0159 USDT |
0.0154 USDT |
| 2024-09-09 |
0.0150 USDT |
846,833.0104 |
0.0156 USDT |
0.0146 USDT |
0.0160 USDT |
0.0149 USDT |
| 2024-09-08 |
0.0148 USDT |
762,656.3966 |
0.0147 USDT |
0.0138 USDT |
0.0158 USDT |
0.0158 USDT |
| 2024-09-07 |
0.0141 USDT |
1,790,502.7894 |
0.0143 USDT |
0.0129 USDT |
0.0161 USDT |
0.0139 USDT |
| 2024-09-06 |
0.0151 USDT |
1,054,110.5152 |
0.0157 USDT |
0.0143 USDT |
0.0163 USDT |
0.0151 USDT |
| 2024-09-05 |
0.0152 USDT |
453,762.4033 |
0.0150 USDT |
0.0145 USDT |
0.0158 USDT |
0.0151 USDT |
| 2024-09-04 |
0.0156 USDT |
1,699,321.0684 |
0.0159 USDT |
0.0145 USDT |
0.0175 USDT |
0.0145 USDT |
| 2024-09-03 |
0.0161 USDT |
707,109.5610 |
0.0163 USDT |
0.0156 USDT |
0.0166 USDT |
0.0158 USDT |
| 2024-09-02 |
0.0156 USDT |
187,309.6129 |
0.0159 USDT |
0.0153 USDT |
0.0160 USDT |
0.0160 USDT |
| 2024-09-01 |
0.0161 USDT |
729,111.4337 |
0.0170 USDT |
0.0155 USDT |
0.0172 USDT |
0.0161 USDT |
| 2024-08-31 |
0.0164 USDT |
709,907.4653 |
0.0158 USDT |
0.0151 USDT |
0.0175 USDT |
0.0170 USDT |
| 2024-08-30 |
0.0162 USDT |
836,320.8064 |
0.0154 USDT |
0.0151 USDT |
0.0180 USDT |
0.0157 USDT |
| 2024-08-29 |
0.0160 USDT |
1,175,918.6802 |
0.0149 USDT |
0.0145 USDT |
0.0181 USDT |
0.0154 USDT |
| 2024-08-28 |
0.0148 USDT |
1,214,807.9027 |
0.0158 USDT |
0.0137 USDT |
0.0160 USDT |
0.0148 USDT |
| 2024-08-27 |
0.0162 USDT |
1,158,878.8656 |
0.0169 USDT |
0.0152 USDT |
0.0174 USDT |
0.0152 USDT |
| 2024-08-26 |
0.0177 USDT |
1,696,061.6451 |
0.0202 USDT |
0.0169 USDT |
0.0206 USDT |
0.0169 USDT |
| 2024-08-25 |
0.0204 USDT |
1,154,072.9462 |
0.0217 USDT |
0.0188 USDT |
0.0239 USDT |
0.0200 USDT |
| 2024-08-24 |
0.0227 USDT |
5,341,282.8318 |
0.0207 USDT |
0.0193 USDT |
0.0277 USDT |
0.0222 USDT |
| 2024-08-23 |
0.0164 USDT |
981,418.9098 |
0.0154 USDT |
0.0154 USDT |
0.0180 USDT |
0.0180 USDT |
| 2024-08-22 |
0.0152 USDT |
395,336.3779 |
0.0158 USDT |
0.0150 USDT |
0.0159 USDT |
0.0150 USDT |
| 2024-08-21 |
0.0147 USDT |
1,687,724.8540 |
0.0142 USDT |
0.0139 USDT |
0.0160 USDT |
0.0159 USDT |
| 2024-08-20 |
0.0152 USDT |
1,854,006.4373 |
0.0166 USDT |
0.0136 USDT |
0.0170 USDT |
0.0146 USDT |
| 2024-08-19 |
0.0154 USDT |
1,090,269.1961 |
0.0169 USDT |
0.0141 USDT |
0.0173 USDT |
0.0149 USDT |
| 2024-08-18 |
0.0173 USDT |
933,466.7711 |
0.0160 USDT |
0.0160 USDT |
0.0188 USDT |
0.0173 USDT |
| 2024-08-17 |
0.0163 USDT |
1,207,500.1262 |
0.0150 USDT |
0.0150 USDT |
0.0170 USDT |
0.0160 USDT |
| 2024-08-16 |
0.0147 USDT |
1,032,733.9009 |
0.0139 USDT |
0.0138 USDT |
0.0160 USDT |
0.0147 USDT |