Identifier on Kucoin: STAMP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.0624 USDT |
3,429,591.7484 |
0.0639 USDT |
0.0585 USDT |
0.0689 USDT |
0.0636 USDT |
| 2024-04-16 |
0.0670 USDT |
4,181,822.3626 |
0.0733 USDT |
0.0625 USDT |
0.0793 USDT |
0.0637 USDT |
| 2024-04-15 |
0.0737 USDT |
6,556,094.8542 |
0.0812 USDT |
0.0692 USDT |
0.0826 USDT |
0.0702 USDT |
| 2024-04-14 |
0.0769 USDT |
3,773,889.7536 |
0.0790 USDT |
0.0702 USDT |
0.0830 USDT |
0.0804 USDT |
| 2024-04-13 |
0.0831 USDT |
4,325,530.6130 |
0.0848 USDT |
0.0790 USDT |
0.0897 USDT |
0.0807 USDT |
| 2024-04-12 |
0.0923 USDT |
9,241,728.2299 |
0.0934 USDT |
0.0801 USDT |
0.1073 USDT |
0.0801 USDT |
| 2024-04-11 |
0.0915 USDT |
7,626,803.5392 |
0.0814 USDT |
0.0800 USDT |
0.0994 USDT |
0.0975 USDT |
| 2024-04-10 |
0.0797 USDT |
3,402,787.3583 |
0.0820 USDT |
0.0749 USDT |
0.0888 USDT |
0.0860 USDT |
| 2024-04-09 |
0.0843 USDT |
3,010,903.2190 |
0.0917 USDT |
0.0792 USDT |
0.0938 USDT |
0.0818 USDT |
| 2024-04-08 |
0.0896 USDT |
3,948,831.1345 |
0.0920 USDT |
0.0835 USDT |
0.0953 USDT |
0.0921 USDT |
| 2024-04-07 |
0.0927 USDT |
6,931,919.3645 |
0.0891 USDT |
0.0806 USDT |
0.1080 USDT |
0.0824 USDT |
| 2024-04-06 |
0.0781 USDT |
9,978,851.5581 |
0.0680 USDT |
0.0650 USDT |
0.0900 USDT |
0.0880 USDT |
| 2024-04-05 |
0.0645 USDT |
4,260,499.8222 |
0.0690 USDT |
0.0600 USDT |
0.0698 USDT |
0.0651 USDT |
| 2024-04-04 |
0.0638 USDT |
4,569,817.7268 |
0.0554 USDT |
0.0554 USDT |
0.0750 USDT |
0.0713 USDT |
| 2024-04-03 |
0.0555 USDT |
3,306,284.8698 |
0.0584 USDT |
0.0508 USDT |
0.0619 USDT |
0.0556 USDT |
| 2024-04-02 |
0.0607 USDT |
1,703,707.8448 |
0.0672 USDT |
0.0575 USDT |
0.0677 USDT |
0.0592 USDT |
| 2024-04-01 |
0.0624 USDT |
3,076,622.7616 |
0.0600 USDT |
0.0588 USDT |
0.0668 USDT |
0.0616 USDT |
| 2024-03-31 |
0.0589 USDT |
2,590,904.5730 |
0.0592 USDT |
0.0561 USDT |
0.0620 USDT |
0.0596 USDT |
| 2024-03-30 |
0.0596 USDT |
2,951,280.7651 |
0.0610 USDT |
0.0560 USDT |
0.0650 USDT |
0.0585 USDT |
| 2024-03-29 |
0.0605 USDT |
2,447,063.0558 |
0.0636 USDT |
0.0581 USDT |
0.0636 USDT |
0.0620 USDT |
| 2024-03-28 |
0.0640 USDT |
3,618,197.3929 |
0.0589 USDT |
0.0586 USDT |
0.0685 USDT |
0.0621 USDT |
| 2024-03-27 |
0.0625 USDT |
8,765,051.9920 |
0.0590 USDT |
0.0550 USDT |
0.0710 USDT |
0.0625 USDT |
| 2024-03-26 |
0.0668 USDT |
10,564,635.7120 |
0.0786 USDT |
0.0600 USDT |
0.0856 USDT |
0.0645 USDT |
| 2024-03-25 |
0.0787 USDT |
5,878,902.3703 |
0.0843 USDT |
0.0706 USDT |
0.0843 USDT |
0.0789 USDT |
| 2024-03-24 |
0.0798 USDT |
2,791,553.8139 |
0.0845 USDT |
0.0750 USDT |
0.0851 USDT |
0.0837 USDT |
| 2024-03-23 |
0.0836 USDT |
3,738,387.8671 |
0.0890 USDT |
0.0792 USDT |
0.0900 USDT |
0.0834 USDT |
| 2024-03-22 |
0.0893 USDT |
2,855,133.6016 |
0.0951 USDT |
0.0806 USDT |
0.0980 USDT |
0.0869 USDT |
| 2024-03-21 |
0.0986 USDT |
9,237,264.0070 |
0.0935 USDT |
0.0800 USDT |
0.1226 USDT |
0.0932 USDT |
| 2024-03-20 |
0.0857 USDT |
2,913,743.9246 |
0.0846 USDT |
0.0752 USDT |
0.0957 USDT |
0.0900 USDT |
| 2024-03-19 |
0.0776 USDT |
7,482,636.5138 |
0.0753 USDT |
0.0700 USDT |
0.0895 USDT |
0.0861 USDT |
| 2024-03-18 |
0.0868 USDT |
8,427,760.2789 |
0.0941 USDT |
0.0770 USDT |
0.0981 USDT |
0.0790 USDT |
| 2024-03-17 |
0.0983 USDT |
6,185,784.0115 |
0.0998 USDT |
0.0900 USDT |
0.1117 USDT |
0.0942 USDT |
| 2024-03-16 |
0.1064 USDT |
8,963,503.8734 |
0.1113 USDT |
0.0909 USDT |
0.1294 USDT |
0.1002 USDT |
| 2024-03-15 |
0.1117 USDT |
5,455,506.9377 |
0.1160 USDT |
0.1010 USDT |
0.1220 USDT |
0.1084 USDT |
| 2024-03-14 |
0.1178 USDT |
8,895,711.2024 |
0.1198 USDT |
0.1000 USDT |
0.1376 USDT |
0.1219 USDT |
| 2024-03-13 |
0.1239 USDT |
5,744,663.3998 |
0.1484 USDT |
0.1100 USDT |
0.1484 USDT |
0.1220 USDT |
| 2024-03-12 |
0.1297 USDT |
7,165,508.0145 |
0.1404 USDT |
0.1110 USDT |
0.1540 USDT |
0.1422 USDT |
| 2024-03-11 |
0.1344 USDT |
5,168,879.6483 |
0.1320 USDT |
0.1177 USDT |
0.1450 USDT |
0.1400 USDT |
| 2024-03-10 |
0.1418 USDT |
7,519,558.1998 |
0.1604 USDT |
0.1250 USDT |
0.1610 USDT |
0.1362 USDT |
| 2024-03-09 |
0.1454 USDT |
15,102,369.0228 |
0.1156 USDT |
0.1100 USDT |
0.1800 USDT |
0.1579 USDT |
| 2024-03-08 |
0.0954 USDT |
10,323,997.8236 |
0.0810 USDT |
0.0795 USDT |
0.1190 USDT |
0.1168 USDT |
| 2024-03-07 |
0.0820 USDT |
6,635,585.5673 |
0.0947 USDT |
0.0702 USDT |
0.0959 USDT |
0.0783 USDT |
| 2024-03-06 |
0.0900 USDT |
5,345,406.6583 |
0.0864 USDT |
0.0780 USDT |
0.0961 USDT |
0.0950 USDT |
| 2024-03-05 |
0.0852 USDT |
11,615,708.6469 |
0.0790 USDT |
0.0722 USDT |
0.0969 USDT |
0.0880 USDT |
| 2024-03-04 |
0.0633 USDT |
8,464,238.0201 |
0.0602 USDT |
0.0522 USDT |
0.0780 USDT |
0.0773 USDT |
| 2024-03-03 |
0.0611 USDT |
4,765,999.5288 |
0.0588 USDT |
0.0565 USDT |
0.0689 USDT |
0.0689 USDT |
| 2024-03-02 |
0.0611 USDT |
6,857,404.6446 |
0.0658 USDT |
0.0557 USDT |
0.0689 USDT |
0.0622 USDT |
| 2024-03-01 |
0.0739 USDT |
19,602,053.9743 |
0.0580 USDT |
0.0530 USDT |
0.1040 USDT |
0.0629 USDT |