Identifier on Kucoin: STORE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0284 USDT |
8,181,900.4749 |
0.0289 USDT |
0.0277 USDT |
0.0294 USDT |
0.0279 USDT |
| 2024-01-27 |
0.0289 USDT |
3,440,449.1376 |
0.0291 USDT |
0.0282 USDT |
0.0296 USDT |
0.0290 USDT |
| 2024-01-26 |
0.0286 USDT |
4,035,108.9809 |
0.0285 USDT |
0.0281 USDT |
0.0297 USDT |
0.0288 USDT |
| 2024-01-25 |
0.0273 USDT |
3,423,989.3510 |
0.0284 USDT |
0.0257 USDT |
0.0288 USDT |
0.0284 USDT |
| 2024-01-24 |
0.0280 USDT |
3,260,382.6183 |
0.0281 USDT |
0.0274 USDT |
0.0286 USDT |
0.0278 USDT |
| 2024-01-23 |
0.0268 USDT |
3,238,987.7791 |
0.0274 USDT |
0.0254 USDT |
0.0279 USDT |
0.0278 USDT |
| 2024-01-22 |
0.0260 USDT |
9,879,751.6097 |
0.0254 USDT |
0.0251 USDT |
0.0283 USDT |
0.0273 USDT |
| 2024-01-21 |
0.0255 USDT |
10,601,866.2547 |
0.0257 USDT |
0.0242 USDT |
0.0266 USDT |
0.0253 USDT |
| 2024-01-20 |
0.0260 USDT |
10,647,573.9624 |
0.0266 USDT |
0.0252 USDT |
0.0272 USDT |
0.0256 USDT |
| 2024-01-19 |
0.0272 USDT |
8,743,345.1817 |
0.0277 USDT |
0.0261 USDT |
0.0285 USDT |
0.0267 USDT |
| 2024-01-18 |
0.0294 USDT |
9,269,620.5402 |
0.0305 USDT |
0.0273 USDT |
0.0314 USDT |
0.0277 USDT |
| 2024-01-17 |
0.0292 USDT |
9,054,094.0377 |
0.0287 USDT |
0.0277 USDT |
0.0313 USDT |
0.0303 USDT |
| 2024-01-16 |
0.0273 USDT |
8,911,037.5491 |
0.0273 USDT |
0.0258 USDT |
0.0284 USDT |
0.0284 USDT |
| 2024-01-15 |
0.0286 USDT |
9,588,951.1743 |
0.0302 USDT |
0.0274 USDT |
0.0305 USDT |
0.0276 USDT |
| 2024-01-14 |
0.0273 USDT |
12,007,103.4370 |
0.0240 USDT |
0.0237 USDT |
0.0311 USDT |
0.0301 USDT |
| 2024-01-13 |
0.0238 USDT |
10,033,383.6830 |
0.0238 USDT |
0.0233 USDT |
0.0245 USDT |
0.0239 USDT |
| 2024-01-12 |
0.0242 USDT |
14,278,762.8673 |
0.0216 USDT |
0.0215 USDT |
0.0279 USDT |
0.0237 USDT |
| 2024-01-11 |
0.0201 USDT |
9,625,011.7878 |
0.0190 USDT |
0.0189 USDT |
0.0216 USDT |
0.0213 USDT |
| 2024-01-10 |
0.0188 USDT |
9,279,163.4215 |
0.0190 USDT |
0.0185 USDT |
0.0192 USDT |
0.0186 USDT |
| 2024-01-09 |
0.0201 USDT |
10,894,614.9516 |
0.0202 USDT |
0.0194 USDT |
0.0206 USDT |
0.0196 USDT |
| 2024-01-08 |
0.0208 USDT |
8,955,866.8912 |
0.0205 USDT |
0.0194 USDT |
0.0229 USDT |
0.0204 USDT |
| 2024-01-07 |
0.0194 USDT |
5,914,205.2852 |
0.0186 USDT |
0.0185 USDT |
0.0216 USDT |
0.0204 USDT |
| 2024-01-06 |
0.0189 USDT |
6,749,160.2331 |
0.0193 USDT |
0.0185 USDT |
0.0194 USDT |
0.0187 USDT |
| 2024-01-05 |
0.0196 USDT |
5,366,589.6405 |
0.0201 USDT |
0.0187 USDT |
0.0201 USDT |
0.0190 USDT |
| 2024-01-04 |
0.0199 USDT |
6,207,571.4789 |
0.0199 USDT |
0.0191 USDT |
0.0210 USDT |
0.0200 USDT |
| 2024-01-03 |
0.0207 USDT |
5,675,748.5290 |
0.0221 USDT |
0.0195 USDT |
0.0221 USDT |
0.0201 USDT |
| 2024-01-02 |
0.0227 USDT |
6,025,693.6695 |
0.0239 USDT |
0.0218 USDT |
0.0243 USDT |
0.0221 USDT |
| 2024-01-01 |
0.0234 USDT |
6,154,980.3070 |
0.0238 USDT |
0.0216 USDT |
0.0240 USDT |
0.0239 USDT |
| 2023-12-31 |
0.0251 USDT |
5,503,085.3154 |
0.0246 USDT |
0.0224 USDT |
0.0283 USDT |
0.0236 USDT |
| 2023-12-30 |
0.0241 USDT |
11,606,639.1116 |
0.0229 USDT |
0.0197 USDT |
0.0315 USDT |
0.0252 USDT |
| 2023-12-29 |
0.0197 USDT |
8,364,441.6310 |
0.0190 USDT |
0.0178 USDT |
0.0281 USDT |
0.0212 USDT |
| 2023-12-28 |
0.0201 USDT |
7,263,267.0315 |
0.0216 USDT |
0.0188 USDT |
0.0218 USDT |
0.0190 USDT |
| 2023-12-27 |
0.0239 USDT |
6,054,429.1952 |
0.0263 USDT |
0.0218 USDT |
0.0276 USDT |
0.0220 USDT |
| 2023-12-26 |
0.0256 USDT |
15,004,219.8137 |
0.0177 USDT |
0.0168 USDT |
0.0417 USDT |
0.0253 USDT |
| 2023-12-25 |
0.0180 USDT |
6,811,678.9268 |
0.0177 USDT |
0.0176 USDT |
0.0189 USDT |
0.0177 USDT |
| 2023-12-24 |
0.0175 USDT |
5,961,598.7083 |
0.0173 USDT |
0.0171 USDT |
0.0182 USDT |
0.0176 USDT |
| 2023-12-23 |
0.0167 USDT |
7,242,431.8719 |
0.0165 USDT |
0.0164 USDT |
0.0173 USDT |
0.0171 USDT |
| 2023-12-22 |
0.0167 USDT |
6,466,756.8522 |
0.0166 USDT |
0.0163 USDT |
0.0170 USDT |
0.0166 USDT |
| 2023-12-21 |
0.0169 USDT |
7,222,508.4604 |
0.0172 USDT |
0.0159 USDT |
0.0173 USDT |
0.0166 USDT |
| 2023-12-20 |
0.0170 USDT |
6,245,613.4388 |
0.0174 USDT |
0.0166 USDT |
0.0176 USDT |
0.0170 USDT |
| 2023-12-19 |
0.0175 USDT |
8,831,613.7673 |
0.0175 USDT |
0.0170 USDT |
0.0177 USDT |
0.0175 USDT |
| 2023-12-18 |
0.0183 USDT |
6,824,823.8703 |
0.0182 USDT |
0.0171 USDT |
0.0190 USDT |
0.0174 USDT |
| 2023-12-17 |
0.0183 USDT |
7,681,168.8773 |
0.0189 USDT |
0.0180 USDT |
0.0189 USDT |
0.0182 USDT |
| 2023-12-16 |
0.0189 USDT |
8,196,633.3909 |
0.0189 USDT |
0.0184 USDT |
0.0192 USDT |
0.0188 USDT |
| 2023-12-15 |
0.0187 USDT |
5,631,728.8362 |
0.0190 USDT |
0.0180 USDT |
0.0194 USDT |
0.0187 USDT |
| 2023-12-14 |
0.0203 USDT |
7,405,644.7381 |
0.0205 USDT |
0.0189 USDT |
0.0208 USDT |
0.0190 USDT |
| 2023-12-13 |
0.0204 USDT |
7,062,639.2520 |
0.0206 USDT |
0.0196 USDT |
0.0212 USDT |
0.0204 USDT |
| 2023-12-12 |
0.0208 USDT |
6,902,623.3058 |
0.0207 USDT |
0.0203 USDT |
0.0215 USDT |
0.0207 USDT |
| 2023-12-11 |
0.0212 USDT |
5,635,701.2941 |
0.0213 USDT |
0.0203 USDT |
0.0216 USDT |
0.0210 USDT |
| 2023-12-10 |
0.0221 USDT |
5,604,089.3210 |
0.0228 USDT |
0.0209 USDT |
0.0230 USDT |
0.0213 USDT |