Identifier on Kucoin: STAMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.0311 USDT |
968,873.4765 |
0.0333 USDT |
0.0288 USDT |
0.0333 USDT |
0.0298 USDT |
| 2024-06-25 |
0.0318 USDT |
1,355,441.2975 |
0.0328 USDT |
0.0301 USDT |
0.0343 USDT |
0.0330 USDT |
| 2024-06-24 |
0.0303 USDT |
2,283,248.6367 |
0.0274 USDT |
0.0271 USDT |
0.0350 USDT |
0.0321 USDT |
| 2024-06-23 |
0.0296 USDT |
2,067,431.6268 |
0.0315 USDT |
0.0250 USDT |
0.0332 USDT |
0.0295 USDT |
| 2024-06-22 |
0.0313 USDT |
1,406,928.6369 |
0.0316 USDT |
0.0295 USDT |
0.0350 USDT |
0.0315 USDT |
| 2024-06-21 |
0.0329 USDT |
2,256,222.7826 |
0.0334 USDT |
0.0290 USDT |
0.0380 USDT |
0.0311 USDT |
| 2024-06-20 |
0.0338 USDT |
2,182,660.2351 |
0.0333 USDT |
0.0321 USDT |
0.0368 USDT |
0.0335 USDT |
| 2024-06-19 |
0.0356 USDT |
1,437,398.9111 |
0.0376 USDT |
0.0322 USDT |
0.0385 USDT |
0.0343 USDT |
| 2024-06-18 |
0.0321 USDT |
2,827,806.2311 |
0.0310 USDT |
0.0271 USDT |
0.0373 USDT |
0.0373 USDT |
| 2024-06-17 |
0.0298 USDT |
6,259,358.2968 |
0.0343 USDT |
0.0247 USDT |
0.0370 USDT |
0.0301 USDT |
| 2024-06-16 |
0.0335 USDT |
1,821,789.5824 |
0.0320 USDT |
0.0308 USDT |
0.0362 USDT |
0.0355 USDT |
| 2024-06-15 |
0.0321 USDT |
1,895,152.6007 |
0.0327 USDT |
0.0301 USDT |
0.0340 USDT |
0.0330 USDT |
| 2024-06-14 |
0.0328 USDT |
5,144,975.1773 |
0.0335 USDT |
0.0270 USDT |
0.0375 USDT |
0.0338 USDT |
| 2024-06-13 |
0.0407 USDT |
1,327,857.2533 |
0.0406 USDT |
0.0381 USDT |
0.0439 USDT |
0.0393 USDT |
| 2024-06-12 |
0.0410 USDT |
2,142,890.9172 |
0.0417 USDT |
0.0375 USDT |
0.0443 USDT |
0.0417 USDT |
| 2024-06-11 |
0.0408 USDT |
2,208,852.5213 |
0.0423 USDT |
0.0379 USDT |
0.0444 USDT |
0.0405 USDT |
| 2024-06-10 |
0.0442 USDT |
5,014,107.8672 |
0.0457 USDT |
0.0397 USDT |
0.0535 USDT |
0.0447 USDT |
| 2024-06-09 |
0.0497 USDT |
2,091,669.9021 |
0.0523 USDT |
0.0464 USDT |
0.0523 USDT |
0.0485 USDT |
| 2024-06-08 |
0.0521 USDT |
1,747,359.6552 |
0.0520 USDT |
0.0500 USDT |
0.0545 USDT |
0.0518 USDT |
| 2024-06-07 |
0.0555 USDT |
2,285,859.2275 |
0.0577 USDT |
0.0502 USDT |
0.0590 USDT |
0.0540 USDT |
| 2024-06-06 |
0.0581 USDT |
1,124,088.5437 |
0.0589 USDT |
0.0561 USDT |
0.0602 USDT |
0.0578 USDT |
| 2024-06-05 |
0.0576 USDT |
1,307,753.5575 |
0.0580 USDT |
0.0560 USDT |
0.0591 USDT |
0.0588 USDT |
| 2024-06-04 |
0.0570 USDT |
1,538,673.3541 |
0.0547 USDT |
0.0544 USDT |
0.0586 USDT |
0.0575 USDT |
| 2024-06-03 |
0.0555 USDT |
1,709,505.4471 |
0.0576 USDT |
0.0526 USDT |
0.0588 USDT |
0.0551 USDT |
| 2024-06-02 |
0.0565 USDT |
1,189,872.5017 |
0.0595 USDT |
0.0540 USDT |
0.0597 USDT |
0.0561 USDT |
| 2024-06-01 |
0.0585 USDT |
1,075,575.7493 |
0.0572 USDT |
0.0558 USDT |
0.0610 USDT |
0.0597 USDT |
| 2024-05-31 |
0.0577 USDT |
2,116,733.3256 |
0.0600 USDT |
0.0520 USDT |
0.0620 USDT |
0.0575 USDT |
| 2024-05-30 |
0.0600 USDT |
1,848,663.3811 |
0.0635 USDT |
0.0560 USDT |
0.0648 USDT |
0.0604 USDT |
| 2024-05-29 |
0.0636 USDT |
2,200,199.8838 |
0.0611 USDT |
0.0600 USDT |
0.0671 USDT |
0.0635 USDT |
| 2024-05-28 |
0.0605 USDT |
1,650,131.8491 |
0.0630 USDT |
0.0585 USDT |
0.0630 USDT |
0.0611 USDT |
| 2024-05-27 |
0.0619 USDT |
1,814,643.6472 |
0.0591 USDT |
0.0582 USDT |
0.0647 USDT |
0.0640 USDT |
| 2024-05-26 |
0.0594 USDT |
869,467.7048 |
0.0594 USDT |
0.0580 USDT |
0.0620 USDT |
0.0580 USDT |
| 2024-05-25 |
0.0593 USDT |
1,285,541.2568 |
0.0583 USDT |
0.0571 USDT |
0.0611 USDT |
0.0592 USDT |
| 2024-05-24 |
0.0593 USDT |
1,193,049.8260 |
0.0593 USDT |
0.0568 USDT |
0.0619 USDT |
0.0587 USDT |
| 2024-05-23 |
0.0606 USDT |
1,286,756.2962 |
0.0599 USDT |
0.0576 USDT |
0.0629 USDT |
0.0610 USDT |
| 2024-05-22 |
0.0605 USDT |
2,136,713.8697 |
0.0619 USDT |
0.0575 USDT |
0.0635 USDT |
0.0602 USDT |
| 2024-05-21 |
0.0652 USDT |
1,106,953.8909 |
0.0660 USDT |
0.0600 USDT |
0.0687 USDT |
0.0621 USDT |
| 2024-05-20 |
0.0617 USDT |
1,488,028.5505 |
0.0595 USDT |
0.0571 USDT |
0.0660 USDT |
0.0660 USDT |
| 2024-05-19 |
0.0611 USDT |
919,738.7147 |
0.0625 USDT |
0.0582 USDT |
0.0646 USDT |
0.0595 USDT |
| 2024-05-18 |
0.0660 USDT |
1,598,035.7655 |
0.0671 USDT |
0.0600 USDT |
0.0713 USDT |
0.0600 USDT |
| 2024-05-17 |
0.0680 USDT |
1,147,039.9275 |
0.0683 USDT |
0.0650 USDT |
0.0707 USDT |
0.0672 USDT |
| 2024-05-16 |
0.0699 USDT |
1,424,515.2087 |
0.0697 USDT |
0.0656 USDT |
0.0740 USDT |
0.0680 USDT |
| 2024-05-15 |
0.0692 USDT |
2,818,912.2566 |
0.0635 USDT |
0.0627 USDT |
0.0770 USDT |
0.0690 USDT |
| 2024-05-14 |
0.0633 USDT |
1,508,130.5999 |
0.0634 USDT |
0.0609 USDT |
0.0665 USDT |
0.0620 USDT |
| 2024-05-13 |
0.0627 USDT |
1,679,127.8516 |
0.0647 USDT |
0.0600 USDT |
0.0668 USDT |
0.0641 USDT |
| 2024-05-12 |
0.0646 USDT |
1,054,378.3986 |
0.0648 USDT |
0.0633 USDT |
0.0705 USDT |
0.0648 USDT |
| 2024-05-11 |
0.0662 USDT |
1,100,314.5382 |
0.0683 USDT |
0.0639 USDT |
0.0703 USDT |
0.0654 USDT |
| 2024-05-10 |
0.0653 USDT |
3,687,840.9858 |
0.0693 USDT |
0.0600 USDT |
0.0707 USDT |
0.0678 USDT |
| 2024-05-09 |
0.0671 USDT |
2,023,795.3443 |
0.0711 USDT |
0.0600 USDT |
0.0735 USDT |
0.0680 USDT |
| 2024-05-08 |
0.0727 USDT |
1,893,214.9298 |
0.0737 USDT |
0.0700 USDT |
0.0751 USDT |
0.0714 USDT |