Identifier on Kucoin: STAMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |