Identifier on Kucoin: STORE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.0343 USDT |
3,009,738.7388 |
0.0348 USDT |
0.0326 USDT |
0.0362 USDT |
0.0339 USDT |
| 2024-04-18 |
0.0346 USDT |
4,053,735.9975 |
0.0346 USDT |
0.0338 USDT |
0.0355 USDT |
0.0348 USDT |
| 2024-04-17 |
0.0357 USDT |
4,172,156.9434 |
0.0348 USDT |
0.0344 USDT |
0.0370 USDT |
0.0347 USDT |
| 2024-04-16 |
0.0345 USDT |
4,321,500.0818 |
0.0314 USDT |
0.0314 USDT |
0.0375 USDT |
0.0353 USDT |
| 2024-04-15 |
0.0322 USDT |
4,007,416.3541 |
0.0329 USDT |
0.0312 USDT |
0.0331 USDT |
0.0316 USDT |
| 2024-04-14 |
0.0335 USDT |
4,575,709.1406 |
0.0335 USDT |
0.0329 USDT |
0.0341 USDT |
0.0330 USDT |
| 2024-04-13 |
0.0336 USDT |
4,876,405.4247 |
0.0339 USDT |
0.0316 USDT |
0.0344 USDT |
0.0336 USDT |
| 2024-04-12 |
0.0336 USDT |
3,852,525.8183 |
0.0333 USDT |
0.0326 USDT |
0.0342 USDT |
0.0337 USDT |
| 2024-04-11 |
0.0338 USDT |
2,823,959.0146 |
0.0339 USDT |
0.0333 USDT |
0.0342 USDT |
0.0336 USDT |
| 2024-04-10 |
0.0340 USDT |
6,894,712.1225 |
0.0345 USDT |
0.0331 USDT |
0.0349 USDT |
0.0337 USDT |
| 2024-04-09 |
0.0339 USDT |
8,983,643.5714 |
0.0333 USDT |
0.0329 USDT |
0.0347 USDT |
0.0346 USDT |
| 2024-04-08 |
0.0336 USDT |
7,132,047.6747 |
0.0339 USDT |
0.0332 USDT |
0.0339 USDT |
0.0334 USDT |
| 2024-04-07 |
0.0338 USDT |
7,229,650.3684 |
0.0337 USDT |
0.0334 USDT |
0.0341 USDT |
0.0339 USDT |
| 2024-04-06 |
0.0334 USDT |
8,133,061.1852 |
0.0333 USDT |
0.0328 USDT |
0.0339 USDT |
0.0338 USDT |
| 2024-04-05 |
0.0334 USDT |
8,350,393.6916 |
0.0336 USDT |
0.0331 USDT |
0.0338 USDT |
0.0333 USDT |
| 2024-04-04 |
0.0337 USDT |
8,982,927.5413 |
0.0336 USDT |
0.0329 USDT |
0.0340 USDT |
0.0336 USDT |
| 2024-04-03 |
0.0340 USDT |
9,407,833.7205 |
0.0343 USDT |
0.0336 USDT |
0.0344 USDT |
0.0336 USDT |
| 2024-04-02 |
0.0356 USDT |
14,454,145.5992 |
0.0362 USDT |
0.0340 USDT |
0.0386 USDT |
0.0343 USDT |
| 2024-04-01 |
0.0361 USDT |
9,294,797.4189 |
0.0361 USDT |
0.0354 USDT |
0.0366 USDT |
0.0362 USDT |
| 2024-03-31 |
0.0353 USDT |
7,206,005.3051 |
0.0343 USDT |
0.0342 USDT |
0.0358 USDT |
0.0358 USDT |
| 2024-03-30 |
0.0344 USDT |
9,015,028.0687 |
0.0346 USDT |
0.0341 USDT |
0.0347 USDT |
0.0344 USDT |
| 2024-03-29 |
0.0346 USDT |
8,755,818.2675 |
0.0345 USDT |
0.0337 USDT |
0.0353 USDT |
0.0347 USDT |
| 2024-03-28 |
0.0343 USDT |
9,604,017.8839 |
0.0341 USDT |
0.0339 USDT |
0.0346 USDT |
0.0344 USDT |
| 2024-03-27 |
0.0339 USDT |
10,696,431.2554 |
0.0328 USDT |
0.0326 USDT |
0.0348 USDT |
0.0340 USDT |
| 2024-03-26 |
0.0333 USDT |
8,538,743.3229 |
0.0329 USDT |
0.0322 USDT |
0.0342 USDT |
0.0326 USDT |
| 2024-03-25 |
0.0324 USDT |
9,402,029.6603 |
0.0319 USDT |
0.0317 USDT |
0.0332 USDT |
0.0327 USDT |
| 2024-03-24 |
0.0321 USDT |
8,557,852.6196 |
0.0320 USDT |
0.0315 USDT |
0.0324 USDT |
0.0318 USDT |
| 2024-03-23 |
0.0313 USDT |
8,750,887.8481 |
0.0309 USDT |
0.0307 USDT |
0.0327 USDT |
0.0320 USDT |
| 2024-03-22 |
0.0321 USDT |
8,755,401.7966 |
0.0322 USDT |
0.0306 USDT |
0.0325 USDT |
0.0309 USDT |
| 2024-03-21 |
0.0317 USDT |
10,118,119.3433 |
0.0315 USDT |
0.0312 USDT |
0.0323 USDT |
0.0321 USDT |
| 2024-03-20 |
0.0310 USDT |
10,171,511.0363 |
0.0307 USDT |
0.0303 USDT |
0.0317 USDT |
0.0315 USDT |
| 2024-03-19 |
0.0309 USDT |
9,048,261.4697 |
0.0318 USDT |
0.0303 USDT |
0.0319 USDT |
0.0306 USDT |
| 2024-03-18 |
0.0320 USDT |
9,899,788.6698 |
0.0326 USDT |
0.0316 USDT |
0.0328 USDT |
0.0318 USDT |
| 2024-03-17 |
0.0325 USDT |
8,940,922.1058 |
0.0346 USDT |
0.0308 USDT |
0.0348 USDT |
0.0326 USDT |
| 2024-03-16 |
0.0356 USDT |
3,684,975.0290 |
0.0360 USDT |
0.0348 USDT |
0.0363 USDT |
0.0350 USDT |
| 2024-03-15 |
0.0359 USDT |
3,057,287.8022 |
0.0355 USDT |
0.0347 USDT |
0.0365 USDT |
0.0363 USDT |
| 2024-03-14 |
0.0371 USDT |
3,713,202.8898 |
0.0387 USDT |
0.0347 USDT |
0.0388 USDT |
0.0356 USDT |
| 2024-03-13 |
0.0381 USDT |
4,131,136.7567 |
0.0380 USDT |
0.0370 USDT |
0.0403 USDT |
0.0384 USDT |
| 2024-03-12 |
0.0366 USDT |
3,949,908.4343 |
0.0352 USDT |
0.0347 USDT |
0.0389 USDT |
0.0377 USDT |
| 2024-03-11 |
0.0352 USDT |
5,021,886.2168 |
0.0352 USDT |
0.0347 USDT |
0.0357 USDT |
0.0352 USDT |
| 2024-03-10 |
0.0346 USDT |
4,044,083.0644 |
0.0340 USDT |
0.0339 USDT |
0.0358 USDT |
0.0351 USDT |
| 2024-03-09 |
0.0337 USDT |
2,673,596.8313 |
0.0337 USDT |
0.0333 USDT |
0.0340 USDT |
0.0337 USDT |
| 2024-03-08 |
0.0338 USDT |
4,399,232.7750 |
0.0337 USDT |
0.0333 USDT |
0.0340 USDT |
0.0336 USDT |
| 2024-03-07 |
0.0340 USDT |
3,993,816.4127 |
0.0340 USDT |
0.0332 USDT |
0.0342 USDT |
0.0338 USDT |
| 2024-03-06 |
0.0334 USDT |
4,381,120.0078 |
0.0319 USDT |
0.0317 USDT |
0.0347 USDT |
0.0340 USDT |
| 2024-03-05 |
0.0331 USDT |
4,532,038.9237 |
0.0345 USDT |
0.0306 USDT |
0.0347 USDT |
0.0319 USDT |
| 2024-03-04 |
0.0346 USDT |
4,275,979.8663 |
0.0346 USDT |
0.0342 USDT |
0.0348 USDT |
0.0346 USDT |
| 2024-03-03 |
0.0343 USDT |
4,271,719.1071 |
0.0344 USDT |
0.0339 USDT |
0.0346 USDT |
0.0346 USDT |
| 2024-03-02 |
0.0339 USDT |
4,154,192.5295 |
0.0333 USDT |
0.0333 USDT |
0.0344 USDT |
0.0342 USDT |
| 2024-03-01 |
0.0331 USDT |
4,961,042.7916 |
0.0334 USDT |
0.0323 USDT |
0.0339 USDT |
0.0325 USDT |