Identifier on Kucoin: STAMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-26 |
0.0280 USDT |
828,017.6644 |
0.0258 USDT |
0.0258 USDT |
0.0294 USDT |
0.0281 USDT |
| 2024-07-25 |
0.0263 USDT |
859,809.2083 |
0.0263 USDT |
0.0252 USDT |
0.0268 USDT |
0.0258 USDT |
| 2024-07-24 |
0.0278 USDT |
419,830.9197 |
0.0272 USDT |
0.0267 USDT |
0.0288 USDT |
0.0271 USDT |
| 2024-07-23 |
0.0276 USDT |
862,566.6658 |
0.0290 USDT |
0.0261 USDT |
0.0293 USDT |
0.0272 USDT |
| 2024-07-22 |
0.0286 USDT |
944,985.1710 |
0.0290 USDT |
0.0271 USDT |
0.0302 USDT |
0.0282 USDT |
| 2024-07-21 |
0.0304 USDT |
1,924,550.5168 |
0.0314 USDT |
0.0290 USDT |
0.0320 USDT |
0.0290 USDT |
| 2024-07-20 |
0.0302 USDT |
1,718,410.1791 |
0.0274 USDT |
0.0274 USDT |
0.0344 USDT |
0.0306 USDT |
| 2024-07-19 |
0.0271 USDT |
969,102.4704 |
0.0263 USDT |
0.0259 USDT |
0.0284 USDT |
0.0274 USDT |
| 2024-07-18 |
0.0272 USDT |
1,313,398.6196 |
0.0255 USDT |
0.0254 USDT |
0.0288 USDT |
0.0263 USDT |
| 2024-07-17 |
0.0275 USDT |
781,594.3880 |
0.0280 USDT |
0.0260 USDT |
0.0289 USDT |
0.0267 USDT |
| 2024-07-16 |
0.0275 USDT |
888,488.9058 |
0.0282 USDT |
0.0257 USDT |
0.0289 USDT |
0.0280 USDT |
| 2024-07-15 |
0.0274 USDT |
935,767.8885 |
0.0288 USDT |
0.0251 USDT |
0.0290 USDT |
0.0277 USDT |
| 2024-07-14 |
0.0276 USDT |
608,893.9989 |
0.0267 USDT |
0.0261 USDT |
0.0290 USDT |
0.0281 USDT |
| 2024-07-13 |
0.0270 USDT |
1,156,730.0856 |
0.0247 USDT |
0.0247 USDT |
0.0290 USDT |
0.0266 USDT |
| 2024-07-12 |
0.0252 USDT |
1,112,937.7322 |
0.0248 USDT |
0.0241 USDT |
0.0268 USDT |
0.0254 USDT |
| 2024-07-11 |
0.0278 USDT |
2,347,337.6603 |
0.0260 USDT |
0.0240 USDT |
0.0307 USDT |
0.0254 USDT |
| 2024-07-10 |
0.0270 USDT |
1,161,148.5013 |
0.0251 USDT |
0.0250 USDT |
0.0291 USDT |
0.0257 USDT |
| 2024-07-09 |
0.0257 USDT |
401,508.1573 |
0.0265 USDT |
0.0249 USDT |
0.0268 USDT |
0.0256 USDT |
| 2024-07-08 |
0.0264 USDT |
909,176.9077 |
0.0272 USDT |
0.0250 USDT |
0.0283 USDT |
0.0260 USDT |
| 2024-07-07 |
0.0281 USDT |
406,866.4990 |
0.0292 USDT |
0.0267 USDT |
0.0295 USDT |
0.0295 USDT |
| 2024-07-06 |
0.0287 USDT |
1,063,804.7529 |
0.0269 USDT |
0.0261 USDT |
0.0325 USDT |
0.0297 USDT |
| 2024-07-05 |
0.0264 USDT |
2,176,075.8557 |
0.0275 USDT |
0.0250 USDT |
0.0288 USDT |
0.0250 USDT |
| 2024-07-04 |
0.0282 USDT |
1,602,787.8012 |
0.0301 USDT |
0.0260 USDT |
0.0301 USDT |
0.0270 USDT |
| 2024-07-03 |
0.0300 USDT |
1,295,225.0847 |
0.0314 USDT |
0.0287 USDT |
0.0321 USDT |
0.0303 USDT |
| 2024-07-02 |
0.0329 USDT |
766,559.0224 |
0.0327 USDT |
0.0313 USDT |
0.0342 USDT |
0.0320 USDT |
| 2024-07-01 |
0.0325 USDT |
734,692.3370 |
0.0324 USDT |
0.0310 USDT |
0.0350 USDT |
0.0325 USDT |
| 2024-06-30 |
0.0315 USDT |
2,346,649.2631 |
0.0306 USDT |
0.0301 USDT |
0.0338 USDT |
0.0320 USDT |
| 2024-06-29 |
0.0303 USDT |
662,030.7618 |
0.0289 USDT |
0.0287 USDT |
0.0314 USDT |
0.0292 USDT |
| 2024-06-28 |
0.0289 USDT |
1,157,947.8440 |
0.0288 USDT |
0.0280 USDT |
0.0301 USDT |
0.0287 USDT |
| 2024-06-27 |
0.0294 USDT |
1,270,744.4270 |
0.0294 USDT |
0.0270 USDT |
0.0326 USDT |
0.0291 USDT |