Identifier on Kucoin: STORE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-05 |
0.0268 USDT |
1,060,347.1018 |
0.0268 USDT |
0.0256 USDT |
0.0277 USDT |
0.0269 USDT |
| 2022-12-04 |
0.0296 USDT |
3,371,863.5669 |
0.0247 USDT |
0.0246 USDT |
0.0392 USDT |
0.0273 USDT |
| 2022-12-03 |
0.0249 USDT |
1,121,670.1133 |
0.0248 USDT |
0.0246 USDT |
0.0252 USDT |
0.0246 USDT |
| 2022-12-02 |
0.0248 USDT |
895,035.9458 |
0.0249 USDT |
0.0243 USDT |
0.0251 USDT |
0.0247 USDT |
| 2022-12-01 |
0.0251 USDT |
1,045,548.1512 |
0.0255 USDT |
0.0248 USDT |
0.0255 USDT |
0.0249 USDT |
| 2022-11-30 |
0.0256 USDT |
752,170.4642 |
0.0256 USDT |
0.0252 USDT |
0.0262 USDT |
0.0254 USDT |
| 2022-11-29 |
0.0256 USDT |
909,943.3815 |
0.0251 USDT |
0.0251 USDT |
0.0260 USDT |
0.0253 USDT |
| 2022-11-28 |
0.0254 USDT |
1,051,643.1812 |
0.0256 USDT |
0.0248 USDT |
0.0257 USDT |
0.0253 USDT |
| 2022-11-27 |
0.0254 USDT |
811,566.7391 |
0.0250 USDT |
0.0248 USDT |
0.0259 USDT |
0.0257 USDT |
| 2022-11-26 |
0.0253 USDT |
775,269.5994 |
0.0254 USDT |
0.0249 USDT |
0.0258 USDT |
0.0252 USDT |
| 2022-11-25 |
0.0252 USDT |
1,001,588.5162 |
0.0256 USDT |
0.0244 USDT |
0.0258 USDT |
0.0254 USDT |
| 2022-11-24 |
0.0257 USDT |
952,913.7254 |
0.0255 USDT |
0.0250 USDT |
0.0260 USDT |
0.0257 USDT |
| 2022-11-23 |
0.0252 USDT |
1,209,115.5204 |
0.0245 USDT |
0.0243 USDT |
0.0260 USDT |
0.0253 USDT |
| 2022-11-22 |
0.0243 USDT |
1,167,823.6467 |
0.0248 USDT |
0.0239 USDT |
0.0251 USDT |
0.0244 USDT |
| 2022-11-21 |
0.0261 USDT |
856,911.8008 |
0.0276 USDT |
0.0254 USDT |
0.0276 USDT |
0.0254 USDT |
| 2022-11-20 |
0.0280 USDT |
1,071,237.9920 |
0.0274 USDT |
0.0272 USDT |
0.0292 USDT |
0.0281 USDT |
| 2022-11-19 |
0.0263 USDT |
1,237,243.7089 |
0.0272 USDT |
0.0256 USDT |
0.0274 USDT |
0.0268 USDT |
| 2022-11-18 |
0.0276 USDT |
725,399.8490 |
0.0281 USDT |
0.0271 USDT |
0.0294 USDT |
0.0271 USDT |
| 2022-11-17 |
0.0284 USDT |
564,931.0150 |
0.0288 USDT |
0.0278 USDT |
0.0293 USDT |
0.0282 USDT |
| 2022-11-16 |
0.0305 USDT |
1,180,761.6238 |
0.0321 USDT |
0.0281 USDT |
0.0324 USDT |
0.0293 USDT |
| 2022-11-15 |
0.0315 USDT |
782,629.9757 |
0.0303 USDT |
0.0301 USDT |
0.0332 USDT |
0.0320 USDT |
| 2022-11-14 |
0.0296 USDT |
928,701.2394 |
0.0302 USDT |
0.0285 USDT |
0.0307 USDT |
0.0303 USDT |
| 2022-11-13 |
0.0319 USDT |
776,641.4425 |
0.0323 USDT |
0.0308 USDT |
0.0328 USDT |
0.0311 USDT |
| 2022-11-12 |
0.0326 USDT |
1,087,940.0463 |
0.0339 USDT |
0.0313 USDT |
0.0346 USDT |
0.0323 USDT |
| 2022-11-11 |
0.0346 USDT |
875,549.1229 |
0.0352 USDT |
0.0333 USDT |
0.0354 USDT |
0.0337 USDT |
| 2022-11-10 |
0.0341 USDT |
1,087,145.2884 |
0.0329 USDT |
0.0316 USDT |
0.0382 USDT |
0.0350 USDT |
| 2022-11-09 |
0.0386 USDT |
887,071.6358 |
0.0400 USDT |
0.0354 USDT |
0.0403 USDT |
0.0357 USDT |
| 2022-11-08 |
0.0412 USDT |
2,358,802.2998 |
0.0428 USDT |
0.0379 USDT |
0.0447 USDT |
0.0421 USDT |
| 2022-11-07 |
0.0417 USDT |
4,509,571.0490 |
0.0422 USDT |
0.0404 USDT |
0.0431 USDT |
0.0428 USDT |
| 2022-11-06 |
0.0443 USDT |
6,175,998.7606 |
0.0438 USDT |
0.0423 USDT |
0.0461 USDT |
0.0437 USDT |
| 2022-11-05 |
0.0446 USDT |
7,466,606.6332 |
0.0448 USDT |
0.0435 USDT |
0.0451 USDT |
0.0437 USDT |
| 2022-11-04 |
0.0443 USDT |
5,344,435.9948 |
0.0436 USDT |
0.0434 USDT |
0.0464 USDT |
0.0442 USDT |
| 2022-11-03 |
0.0424 USDT |
5,760,861.4699 |
0.0431 USDT |
0.0411 USDT |
0.0442 USDT |
0.0431 USDT |
| 2022-11-02 |
0.0432 USDT |
4,239,800.8302 |
0.0441 USDT |
0.0410 USDT |
0.0445 USDT |
0.0411 USDT |
| 2022-11-01 |
0.0415 USDT |
4,712,656.2586 |
0.0432 USDT |
0.0397 USDT |
0.0432 USDT |
0.0400 USDT |
| 2022-10-31 |
0.0429 USDT |
7,686,533.0722 |
0.0436 USDT |
0.0407 USDT |
0.0440 USDT |
0.0431 USDT |
| 2022-10-30 |
0.0441 USDT |
7,128,903.4472 |
0.0436 USDT |
0.0420 USDT |
0.0480 USDT |
0.0437 USDT |
| 2022-10-29 |
0.0424 USDT |
7,862,341.8578 |
0.0380 USDT |
0.0379 USDT |
0.0490 USDT |
0.0441 USDT |
| 2022-10-28 |
0.0375 USDT |
5,108,583.4531 |
0.0377 USDT |
0.0369 USDT |
0.0394 USDT |
0.0380 USDT |
| 2022-10-27 |
0.0386 USDT |
4,798,507.8054 |
0.0393 USDT |
0.0372 USDT |
0.0407 USDT |
0.0372 USDT |
| 2022-10-26 |
0.0413 USDT |
3,609,731.9301 |
0.0436 USDT |
0.0390 USDT |
0.0440 USDT |
0.0392 USDT |
| 2022-10-25 |
0.0441 USDT |
5,447,278.8480 |
0.0443 USDT |
0.0435 USDT |
0.0467 USDT |
0.0444 USDT |
| 2022-10-24 |
0.0417 USDT |
6,532,407.3578 |
0.0399 USDT |
0.0394 USDT |
0.0441 USDT |
0.0441 USDT |
| 2022-10-23 |
0.0399 USDT |
5,990,420.5940 |
0.0378 USDT |
0.0373 USDT |
0.0417 USDT |
0.0400 USDT |
| 2022-10-22 |
0.0389 USDT |
8,478,961.2355 |
0.0331 USDT |
0.0329 USDT |
0.0446 USDT |
0.0404 USDT |
| 2022-10-21 |
0.0309 USDT |
4,373,388.2882 |
0.0302 USDT |
0.0299 USDT |
0.0328 USDT |
0.0327 USDT |
| 2022-10-20 |
0.0304 USDT |
4,811,547.4723 |
0.0304 USDT |
0.0298 USDT |
0.0310 USDT |
0.0302 USDT |
| 2022-10-19 |
0.0309 USDT |
4,611,241.6220 |
0.0313 USDT |
0.0297 USDT |
0.0315 USDT |
0.0304 USDT |
| 2022-10-18 |
0.0320 USDT |
3,876,124.7001 |
0.0323 USDT |
0.0314 USDT |
0.0324 USDT |
0.0315 USDT |
| 2022-10-17 |
0.0322 USDT |
3,835,565.1442 |
0.0327 USDT |
0.0317 USDT |
0.0329 USDT |
0.0321 USDT |