Identifier on Kucoin: STAMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-15 |
0.0146 USDT |
1,690,951.1053 |
0.0142 USDT |
0.0136 USDT |
0.0153 USDT |
0.0136 USDT |
| 2024-08-14 |
0.0138 USDT |
1,369,583.3020 |
0.0144 USDT |
0.0130 USDT |
0.0146 USDT |
0.0140 USDT |
| 2024-08-13 |
0.0134 USDT |
1,804,105.7459 |
0.0139 USDT |
0.0129 USDT |
0.0139 USDT |
0.0136 USDT |
| 2024-08-12 |
0.0138 USDT |
1,734,210.7643 |
0.0139 USDT |
0.0131 USDT |
0.0154 USDT |
0.0140 USDT |
| 2024-08-11 |
0.0143 USDT |
932,522.6320 |
0.0142 USDT |
0.0137 USDT |
0.0151 USDT |
0.0137 USDT |
| 2024-08-10 |
0.0145 USDT |
1,169,617.1751 |
0.0153 USDT |
0.0135 USDT |
0.0158 USDT |
0.0142 USDT |
| 2024-08-09 |
0.0157 USDT |
1,043,190.9476 |
0.0157 USDT |
0.0152 USDT |
0.0166 USDT |
0.0154 USDT |
| 2024-08-08 |
0.0164 USDT |
1,449,859.0279 |
0.0150 USDT |
0.0150 USDT |
0.0180 USDT |
0.0156 USDT |
| 2024-08-07 |
0.0168 USDT |
873,517.5026 |
0.0167 USDT |
0.0150 USDT |
0.0179 USDT |
0.0150 USDT |
| 2024-08-06 |
0.0157 USDT |
2,400,072.1422 |
0.0167 USDT |
0.0140 USDT |
0.0179 USDT |
0.0163 USDT |
| 2024-08-05 |
0.0145 USDT |
7,995,680.6979 |
0.0156 USDT |
0.0121 USDT |
0.0197 USDT |
0.0167 USDT |
| 2024-08-04 |
0.0165 USDT |
3,802,183.0960 |
0.0172 USDT |
0.0149 USDT |
0.0193 USDT |
0.0155 USDT |
| 2024-08-03 |
0.0184 USDT |
1,507,013.8918 |
0.0185 USDT |
0.0170 USDT |
0.0196 USDT |
0.0176 USDT |
| 2024-08-02 |
0.0196 USDT |
3,032,116.7153 |
0.0190 USDT |
0.0178 USDT |
0.0222 USDT |
0.0181 USDT |
| 2024-08-01 |
0.0209 USDT |
3,254,303.8040 |
0.0239 USDT |
0.0190 USDT |
0.0239 USDT |
0.0199 USDT |
| 2024-07-31 |
0.0248 USDT |
624,905.7719 |
0.0246 USDT |
0.0235 USDT |
0.0261 USDT |
0.0240 USDT |
| 2024-07-30 |
0.0260 USDT |
1,536,785.5676 |
0.0275 USDT |
0.0240 USDT |
0.0295 USDT |
0.0246 USDT |
| 2024-07-29 |
0.0273 USDT |
760,780.5084 |
0.0271 USDT |
0.0264 USDT |
0.0286 USDT |
0.0275 USDT |
| 2024-07-28 |
0.0271 USDT |
307,447.2623 |
0.0277 USDT |
0.0270 USDT |
0.0277 USDT |
0.0274 USDT |
| 2024-07-27 |
0.0284 USDT |
582,605.8027 |
0.0277 USDT |
0.0273 USDT |
0.0294 USDT |
0.0277 USDT |