Identifier on Kucoin: STAMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.0721 USDT |
2,569,666.6496 |
0.0749 USDT |
0.0689 USDT |
0.0767 USDT |
0.0749 USDT |
| 2024-05-06 |
0.0765 USDT |
3,427,958.3519 |
0.0711 USDT |
0.0707 USDT |
0.0830 USDT |
0.0757 USDT |
| 2024-05-05 |
0.0709 USDT |
2,518,764.0678 |
0.0670 USDT |
0.0665 USDT |
0.0749 USDT |
0.0703 USDT |
| 2024-05-04 |
0.0669 USDT |
4,286,053.9103 |
0.0615 USDT |
0.0588 USDT |
0.0738 USDT |
0.0697 USDT |
| 2024-05-03 |
0.0574 USDT |
3,186,900.8020 |
0.0629 USDT |
0.0530 USDT |
0.0652 USDT |
0.0592 USDT |
| 2024-05-02 |
0.0614 USDT |
1,364,921.9386 |
0.0621 USDT |
0.0594 USDT |
0.0650 USDT |
0.0638 USDT |
| 2024-05-01 |
0.0592 USDT |
1,720,320.7684 |
0.0633 USDT |
0.0560 USDT |
0.0641 USDT |
0.0612 USDT |
| 2024-04-30 |
0.0595 USDT |
2,437,482.0452 |
0.0637 USDT |
0.0569 USDT |
0.0650 USDT |
0.0586 USDT |
| 2024-04-29 |
0.0613 USDT |
3,970,745.1670 |
0.0661 USDT |
0.0593 USDT |
0.0668 USDT |
0.0618 USDT |
| 2024-04-28 |
0.0697 USDT |
1,146,303.7582 |
0.0692 USDT |
0.0657 USDT |
0.0742 USDT |
0.0692 USDT |
| 2024-04-27 |
0.0653 USDT |
1,160,846.7366 |
0.0668 USDT |
0.0619 USDT |
0.0680 USDT |
0.0672 USDT |
| 2024-04-26 |
0.0689 USDT |
1,233,057.9853 |
0.0703 USDT |
0.0665 USDT |
0.0731 USDT |
0.0694 USDT |
| 2024-04-25 |
0.0668 USDT |
2,618,901.4923 |
0.0649 USDT |
0.0610 USDT |
0.0778 USDT |
0.0705 USDT |
| 2024-04-24 |
0.0695 USDT |
3,488,542.1144 |
0.0745 USDT |
0.0640 USDT |
0.0800 USDT |
0.0675 USDT |
| 2024-04-23 |
0.0777 USDT |
2,586,056.3174 |
0.0849 USDT |
0.0721 USDT |
0.0879 USDT |
0.0740 USDT |
| 2024-04-22 |
0.0804 USDT |
2,780,263.2500 |
0.0781 USDT |
0.0735 USDT |
0.0880 USDT |
0.0860 USDT |
| 2024-04-21 |
0.0809 USDT |
6,205,467.7918 |
0.0710 USDT |
0.0703 USDT |
0.0938 USDT |
0.0827 USDT |
| 2024-04-20 |
0.0662 USDT |
2,722,884.0072 |
0.0639 USDT |
0.0608 USDT |
0.0706 USDT |
0.0706 USDT |
| 2024-04-19 |
0.0646 USDT |
4,232,602.7695 |
0.0651 USDT |
0.0590 USDT |
0.0720 USDT |
0.0645 USDT |
| 2024-04-18 |
0.0647 USDT |
2,240,541.5471 |
0.0654 USDT |
0.0605 USDT |
0.0725 USDT |
0.0661 USDT |