Identifier on Kucoin: STORE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-27 |
0.0382 USDT |
4,644,269.5699 |
0.0409 USDT |
0.0341 USDT |
0.0471 USDT |
0.0357 USDT |
| 2022-08-26 |
0.0399 USDT |
13,135,347.5347 |
0.0305 USDT |
0.0271 USDT |
0.0520 USDT |
0.0405 USDT |
| 2022-08-25 |
0.0314 USDT |
4,868,560.9986 |
0.0310 USDT |
0.0308 USDT |
0.0335 USDT |
0.0310 USDT |
| 2022-08-24 |
0.0312 USDT |
6,975,172.7407 |
0.0317 USDT |
0.0305 USDT |
0.0319 USDT |
0.0310 USDT |
| 2022-08-23 |
0.0312 USDT |
5,640,700.9055 |
0.0313 USDT |
0.0306 USDT |
0.0321 USDT |
0.0319 USDT |
| 2022-08-22 |
0.0317 USDT |
6,189,302.0573 |
0.0325 USDT |
0.0305 USDT |
0.0332 USDT |
0.0309 USDT |
| 2022-08-21 |
0.0348 USDT |
5,162,480.6721 |
0.0339 USDT |
0.0334 USDT |
0.0363 USDT |
0.0339 USDT |
| 2022-08-20 |
0.0329 USDT |
7,040,054.6508 |
0.0316 USDT |
0.0312 USDT |
0.0349 USDT |
0.0337 USDT |
| 2022-08-19 |
0.0330 USDT |
7,025,299.7758 |
0.0371 USDT |
0.0314 USDT |
0.0374 USDT |
0.0316 USDT |
| 2022-08-18 |
0.0374 USDT |
6,488,204.1258 |
0.0374 USDT |
0.0367 USDT |
0.0393 USDT |
0.0377 USDT |
| 2022-08-17 |
0.0377 USDT |
6,803,349.1995 |
0.0390 USDT |
0.0363 USDT |
0.0397 USDT |
0.0369 USDT |
| 2022-08-16 |
0.0381 USDT |
6,423,214.2870 |
0.0391 USDT |
0.0365 USDT |
0.0397 USDT |
0.0392 USDT |
| 2022-08-15 |
0.0407 USDT |
7,740,396.3693 |
0.0441 USDT |
0.0380 USDT |
0.0443 USDT |
0.0389 USDT |
| 2022-08-14 |
0.0411 USDT |
6,937,321.3130 |
0.0401 USDT |
0.0392 USDT |
0.0493 USDT |
0.0434 USDT |
| 2022-08-13 |
0.0403 USDT |
5,713,291.1074 |
0.0396 USDT |
0.0391 USDT |
0.0424 USDT |
0.0412 USDT |
| 2022-08-12 |
0.0398 USDT |
6,784,946.1084 |
0.0399 USDT |
0.0388 USDT |
0.0406 USDT |
0.0395 USDT |
| 2022-08-11 |
0.0410 USDT |
6,995,551.2388 |
0.0406 USDT |
0.0397 USDT |
0.0427 USDT |
0.0399 USDT |
| 2022-08-10 |
0.0400 USDT |
6,087,620.8671 |
0.0398 USDT |
0.0392 USDT |
0.0418 USDT |
0.0409 USDT |
| 2022-08-09 |
0.0398 USDT |
6,080,055.7555 |
0.0416 USDT |
0.0350 USDT |
0.0418 USDT |
0.0391 USDT |
| 2022-08-08 |
0.0414 USDT |
6,541,682.1328 |
0.0396 USDT |
0.0389 USDT |
0.0438 USDT |
0.0416 USDT |
| 2022-08-07 |
0.0415 USDT |
6,689,807.6494 |
0.0407 USDT |
0.0390 USDT |
0.0478 USDT |
0.0397 USDT |
| 2022-08-06 |
0.0394 USDT |
6,585,366.1946 |
0.0395 USDT |
0.0374 USDT |
0.0411 USDT |
0.0408 USDT |
| 2022-08-05 |
0.0383 USDT |
6,658,571.4879 |
0.0374 USDT |
0.0372 USDT |
0.0396 USDT |
0.0391 USDT |
| 2022-08-04 |
0.0376 USDT |
6,641,115.4548 |
0.0372 USDT |
0.0358 USDT |
0.0390 USDT |
0.0372 USDT |
| 2022-08-03 |
0.0377 USDT |
8,422,400.1490 |
0.0333 USDT |
0.0315 USDT |
0.0478 USDT |
0.0381 USDT |
| 2022-08-02 |
0.0328 USDT |
5,390,437.5122 |
0.0337 USDT |
0.0319 USDT |
0.0340 USDT |
0.0334 USDT |
| 2022-08-01 |
0.0347 USDT |
5,850,993.4262 |
0.0359 USDT |
0.0330 USDT |
0.0361 USDT |
0.0336 USDT |
| 2022-07-31 |
0.0362 USDT |
6,774,629.5927 |
0.0354 USDT |
0.0351 USDT |
0.0409 USDT |
0.0356 USDT |
| 2022-07-30 |
0.0350 USDT |
6,760,964.0263 |
0.0348 USDT |
0.0344 USDT |
0.0364 USDT |
0.0348 USDT |
| 2022-07-29 |
0.0348 USDT |
6,915,763.6030 |
0.0351 USDT |
0.0338 USDT |
0.0354 USDT |
0.0351 USDT |
| 2022-07-28 |
0.0344 USDT |
6,945,000.8808 |
0.0349 USDT |
0.0332 USDT |
0.0358 USDT |
0.0350 USDT |
| 2022-07-27 |
0.0351 USDT |
5,780,539.1053 |
0.0353 USDT |
0.0338 USDT |
0.0365 USDT |
0.0356 USDT |
| 2022-07-26 |
0.0333 USDT |
7,898,685.7265 |
0.0331 USDT |
0.0319 USDT |
0.0356 USDT |
0.0344 USDT |
| 2022-07-25 |
0.0354 USDT |
5,799,587.6233 |
0.0368 USDT |
0.0338 USDT |
0.0369 USDT |
0.0349 USDT |
| 2022-07-24 |
0.0366 USDT |
9,417,559.4984 |
0.0358 USDT |
0.0340 USDT |
0.0439 USDT |
0.0362 USDT |
| 2022-07-23 |
0.0326 USDT |
7,330,708.9097 |
0.0315 USDT |
0.0311 USDT |
0.0384 USDT |
0.0337 USDT |
| 2022-07-22 |
0.0328 USDT |
6,594,552.2898 |
0.0329 USDT |
0.0317 USDT |
0.0360 USDT |
0.0328 USDT |
| 2022-07-21 |
0.0316 USDT |
6,905,841.6271 |
0.0309 USDT |
0.0302 USDT |
0.0331 USDT |
0.0326 USDT |
| 2022-07-20 |
0.0327 USDT |
6,436,262.6452 |
0.0334 USDT |
0.0290 USDT |
0.0363 USDT |
0.0315 USDT |
| 2022-07-19 |
0.0327 USDT |
9,470,860.0154 |
0.0324 USDT |
0.0312 USDT |
0.0348 USDT |
0.0335 USDT |
| 2022-07-18 |
0.0312 USDT |
10,869,967.6582 |
0.0298 USDT |
0.0280 USDT |
0.0355 USDT |
0.0337 USDT |
| 2022-07-17 |
0.0293 USDT |
12,783,777.6253 |
0.0264 USDT |
0.0258 USDT |
0.0358 USDT |
0.0311 USDT |
| 2022-07-16 |
0.0272 USDT |
9,971,882.8148 |
0.0262 USDT |
0.0255 USDT |
0.0305 USDT |
0.0261 USDT |
| 2022-07-15 |
0.0254 USDT |
5,630,064.8817 |
0.0245 USDT |
0.0243 USDT |
0.0269 USDT |
0.0260 USDT |
| 2022-07-14 |
0.0243 USDT |
8,487,411.7979 |
0.0226 USDT |
0.0226 USDT |
0.0280 USDT |
0.0245 USDT |
| 2022-07-13 |
0.0249 USDT |
11,963,202.8465 |
0.0218 USDT |
0.0216 USDT |
0.0335 USDT |
0.0241 USDT |
| 2022-07-12 |
0.0229 USDT |
5,962,980.1408 |
0.0233 USDT |
0.0220 USDT |
0.0239 USDT |
0.0225 USDT |
| 2022-07-11 |
0.0250 USDT |
10,474,192.0707 |
0.0259 USDT |
0.0236 USDT |
0.0273 USDT |
0.0239 USDT |
| 2022-07-10 |
0.0279 USDT |
18,602,098.1516 |
0.0265 USDT |
0.0239 USDT |
0.0360 USDT |
0.0256 USDT |
| 2022-07-09 |
0.0238 USDT |
14,066,604.4964 |
0.0218 USDT |
0.0213 USDT |
0.0309 USDT |
0.0257 USDT |