Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: STAMP-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-09 | 0.0671 USDT | 2,023,795.3443 | 0.0711 USDT | 0.0600 USDT | 0.0735 USDT | 0.0680 USDT |
| 2024-05-08 | 0.0727 USDT | 1,893,214.9298 | 0.0737 USDT | 0.0700 USDT | 0.0751 USDT | 0.0714 USDT |
| 2024-05-07 | 0.0721 USDT | 2,569,666.6496 | 0.0749 USDT | 0.0689 USDT | 0.0767 USDT | 0.0749 USDT |
| 2024-05-06 | 0.0765 USDT | 3,427,958.3519 | 0.0711 USDT | 0.0707 USDT | 0.0830 USDT | 0.0757 USDT |
| 2024-05-05 | 0.0709 USDT | 2,518,764.0678 | 0.0670 USDT | 0.0665 USDT | 0.0749 USDT | 0.0703 USDT |
| 2024-05-04 | 0.0669 USDT | 4,286,053.9103 | 0.0615 USDT | 0.0588 USDT | 0.0738 USDT | 0.0697 USDT |
| 2024-05-03 | 0.0574 USDT | 3,186,900.8020 | 0.0629 USDT | 0.0530 USDT | 0.0652 USDT | 0.0592 USDT |
| 2024-05-02 | 0.0614 USDT | 1,364,921.9386 | 0.0621 USDT | 0.0594 USDT | 0.0650 USDT | 0.0638 USDT |
| 2024-05-01 | 0.0592 USDT | 1,720,320.7684 | 0.0633 USDT | 0.0560 USDT | 0.0641 USDT | 0.0612 USDT |
| 2024-04-30 | 0.0595 USDT | 2,437,482.0452 | 0.0637 USDT | 0.0569 USDT | 0.0650 USDT | 0.0586 USDT |
| 2024-04-29 | 0.0613 USDT | 3,970,745.1670 | 0.0661 USDT | 0.0593 USDT | 0.0668 USDT | 0.0618 USDT |
| 2024-04-28 | 0.0697 USDT | 1,146,303.7582 | 0.0692 USDT | 0.0657 USDT | 0.0742 USDT | 0.0692 USDT |
| 2024-04-27 | 0.0653 USDT | 1,160,846.7366 | 0.0668 USDT | 0.0619 USDT | 0.0680 USDT | 0.0672 USDT |
| 2024-04-26 | 0.0689 USDT | 1,233,057.9853 | 0.0703 USDT | 0.0665 USDT | 0.0731 USDT | 0.0694 USDT |
| 2024-04-25 | 0.0668 USDT | 2,618,901.4923 | 0.0649 USDT | 0.0610 USDT | 0.0778 USDT | 0.0705 USDT |
| 2024-04-24 | 0.0695 USDT | 3,488,542.1144 | 0.0745 USDT | 0.0640 USDT | 0.0800 USDT | 0.0675 USDT |
| 2024-04-23 | 0.0777 USDT | 2,586,056.3174 | 0.0849 USDT | 0.0721 USDT | 0.0879 USDT | 0.0740 USDT |
| 2024-04-22 | 0.0804 USDT | 2,780,263.2500 | 0.0781 USDT | 0.0735 USDT | 0.0880 USDT | 0.0860 USDT |
| 2024-04-21 | 0.0809 USDT | 6,205,467.7918 | 0.0710 USDT | 0.0703 USDT | 0.0938 USDT | 0.0827 USDT |
| 2024-04-20 | 0.0662 USDT | 2,722,884.0072 | 0.0639 USDT | 0.0608 USDT | 0.0706 USDT | 0.0706 USDT |
| 2024-04-19 | 0.0646 USDT | 4,232,602.7695 | 0.0651 USDT | 0.0590 USDT | 0.0720 USDT | 0.0645 USDT |
| 2024-04-18 | 0.0647 USDT | 2,240,541.5471 | 0.0654 USDT | 0.0605 USDT | 0.0725 USDT | 0.0661 USDT |
| 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 |
12