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