Identifier on HitBTC: STGUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-05 |
0.7320 USDT |
38.8100 STG |
0.7337 USDT |
0.7302 USDT |
0.7337 USDT |
0.7302 USDT |
| 2024-04-04 |
0.7639 USDT |
196.0600 STG |
0.7524 USDT |
0.7524 USDT |
0.7773 USDT |
0.7704 USDT |
| 2024-04-03 |
0.7115 USDT |
0.3900 STG |
0.7097 USDT |
0.7067 USDT |
0.7329 USDT |
0.7329 USDT |
| 2024-04-02 |
0.7137 USDT |
18.3600 STG |
0.7146 USDT |
0.6889 USDT |
0.7146 USDT |
0.7030 USDT |
| 2024-04-01 |
0.7614 USDT |
485.7300 STG |
0.7684 USDT |
0.6276 USDT |
0.7904 USDT |
0.7659 USDT |
| 2024-03-31 |
0.7677 USDT |
169.2500 STG |
0.7590 USDT |
0.7590 USDT |
0.7706 USDT |
0.7691 USDT |
| 2024-03-30 |
0.7742 USDT |
86.1400 STG |
0.7748 USDT |
0.7628 USDT |
0.7749 USDT |
0.7628 USDT |
| 2024-03-29 |
0.7669 USDT |
71.8400 STG |
0.7458 USDT |
0.7458 USDT |
0.7673 USDT |
0.7673 USDT |
| 2024-03-25 |
0.7382 USDT |
0.0600 STG |
0.7290 USDT |
0.7290 USDT |
0.7481 USDT |
0.7481 USDT |
| 2024-03-22 |
0.7250 USDT |
0.0100 STG |
0.7250 USDT |
0.7250 USDT |
0.7250 USDT |
0.7250 USDT |
| 2024-03-19 |
0.7110 USDT |
0.6100 STG |
0.7110 USDT |
0.7110 USDT |
0.7110 USDT |
0.7110 USDT |
| 2024-03-16 |
0.7684 USDT |
17.7100 STG |
0.7684 USDT |
0.7684 USDT |
0.7684 USDT |
0.7684 USDT |
| 2024-03-11 |
0.8137 USDT |
33.2300 STG |
0.7089 USDT |
0.7089 USDT |
0.8144 USDT |
0.8144 USDT |
| 2024-03-08 |
0.7054 USDT |
0.0200 STG |
0.7018 USDT |
0.7018 USDT |
0.7089 USDT |
0.7089 USDT |
| 2024-03-04 |
0.7058 USDT |
617.0000 STG |
0.6517 USDT |
0.6517 USDT |
0.7058 USDT |
0.7058 USDT |
| 2024-02-24 |
0.6430 USDT |
0.2500 STG |
0.6429 USDT |
0.6429 USDT |
0.6432 USDT |
0.6432 USDT |
| 2024-02-18 |
0.6489 USDT |
0.2600 STG |
0.6142 USDT |
0.6142 USDT |
0.6792 USDT |
0.6792 USDT |
| 2024-02-14 |
0.5898 USDT |
788.0600 STG |
0.5842 USDT |
0.5842 USDT |
0.6077 USDT |
0.6024 USDT |
| 2024-02-13 |
0.5704 USDT |
729.3100 STG |
0.5791 USDT |
0.5700 USDT |
0.5791 USDT |
0.5700 USDT |
| 2024-02-12 |
0.5688 USDT |
16.8100 STG |
0.5687 USDT |
0.5687 USDT |
0.5735 USDT |
0.5735 USDT |
| 2024-02-11 |
0.5623 USDT |
80.9200 STG |
0.5602 USDT |
0.5602 USDT |
0.5658 USDT |
0.5635 USDT |
| 2024-02-10 |
0.5545 USDT |
486.9000 STG |
0.5560 USDT |
0.5466 USDT |
0.5613 USDT |
0.5466 USDT |
| 2024-02-09 |
0.5444 USDT |
178.1700 STG |
0.5411 USDT |
0.5411 USDT |
0.5503 USDT |
0.5503 USDT |
| 2024-02-08 |
0.5407 USDT |
464.3000 STG |
0.5568 USDT |
0.5376 USDT |
0.5568 USDT |
0.5402 USDT |
| 2024-02-07 |
0.5456 USDT |
756.1200 STG |
0.5211 USDT |
0.5211 USDT |
0.5472 USDT |
0.5462 USDT |
| 2024-02-06 |
0.5021 USDT |
947.1800 STG |
0.5031 USDT |
0.4913 USDT |
0.5072 USDT |
0.4913 USDT |
| 2024-02-05 |
0.5109 USDT |
81.1500 STG |
0.5132 USDT |
0.5069 USDT |
0.5132 USDT |
0.5069 USDT |
| 2024-02-03 |
0.5278 USDT |
800.1400 STG |
0.5282 USDT |
0.5219 USDT |
0.5282 USDT |
0.5219 USDT |
| 2024-01-31 |
0.5247 USDT |
1,542.6800 STG |
0.5260 USDT |
0.5236 USDT |
0.5267 USDT |
0.5267 USDT |
| 2024-01-30 |
0.5378 USDT |
64.9200 STG |
0.5396 USDT |
0.5369 USDT |
0.5396 USDT |
0.5369 USDT |
| 2024-01-29 |
0.5502 USDT |
3,882.1300 STG |
0.5351 USDT |
0.5351 USDT |
0.5508 USDT |
0.5369 USDT |
| 2024-01-28 |
0.5169 USDT |
535.5800 STG |
0.5205 USDT |
0.5133 USDT |
0.5205 USDT |
0.5136 USDT |
| 2024-01-27 |
0.5173 USDT |
146.0700 STG |
0.5244 USDT |
0.5152 USDT |
0.5244 USDT |
0.5152 USDT |
| 2024-01-26 |
0.5115 USDT |
162.3000 STG |
0.5019 USDT |
0.5018 USDT |
0.5226 USDT |
0.5220 USDT |
| 2024-01-25 |
0.5000 USDT |
81.1500 STG |
0.5013 USDT |
0.4988 USDT |
0.5013 USDT |
0.5005 USDT |
| 2024-01-24 |
0.5178 USDT |
97.5600 STG |
0.5198 USDT |
0.5136 USDT |
0.5229 USDT |
0.5150 USDT |
| 2024-01-23 |
0.4971 USDT |
2,477.1400 STG |
0.5126 USDT |
0.4949 USDT |
0.5126 USDT |
0.4949 USDT |
| 2024-01-22 |
0.5335 USDT |
80.3300 STG |
0.5354 USDT |
0.5298 USDT |
0.5354 USDT |
0.5314 USDT |
| 2024-01-21 |
0.5448 USDT |
16.2300 STG |
0.5448 USDT |
0.5448 USDT |
0.5448 USDT |
0.5448 USDT |
| 2024-01-19 |
0.5400 USDT |
68.7700 STG |
0.5434 USDT |
0.5372 USDT |
0.5434 USDT |
0.5372 USDT |
| 2024-01-18 |
0.5420 USDT |
3,854.7000 STG |
0.5970 USDT |
0.5397 USDT |
0.5970 USDT |
0.5397 USDT |
| 2024-01-17 |
0.6144 USDT |
48.0100 STG |
0.6213 USDT |
0.6102 USDT |
0.6242 USDT |
0.6116 USDT |
| 2024-01-16 |
0.6056 USDT |
16.7300 STG |
0.5802 USDT |
0.5802 USDT |
0.6104 USDT |
0.6104 USDT |
| 2024-01-15 |
0.5717 USDT |
425.3700 STG |
0.5732 USDT |
0.5651 USDT |
0.5732 USDT |
0.5651 USDT |
| 2024-01-14 |
0.5736 USDT |
71.0800 STG |
0.5683 USDT |
0.5683 USDT |
0.5770 USDT |
0.5729 USDT |
| 2024-01-13 |
0.5625 USDT |
125.4500 STG |
0.5576 USDT |
0.5508 USDT |
0.5711 USDT |
0.5711 USDT |
| 2024-01-12 |
0.5846 USDT |
1,608.4100 STG |
0.5847 USDT |
0.5780 USDT |
0.5937 USDT |
0.5793 USDT |
| 2024-01-11 |
0.5928 USDT |
9,204.4000 STG |
0.5556 USDT |
0.5481 USDT |
0.6130 USDT |
0.5832 USDT |
| 2024-01-10 |
0.5167 USDT |
657.5500 STG |
0.5198 USDT |
0.5136 USDT |
0.5198 USDT |
0.5136 USDT |
| 2024-01-09 |
0.5211 USDT |
60.1900 STG |
0.5282 USDT |
0.5143 USDT |
0.5282 USDT |
0.5143 USDT |