Identifier on Huobi: stgusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.3977 USDT |
42,122.1793 |
0.3983 USDT |
0.3752 USDT |
0.3802 USDT |
0.3884 USDT |
| 2024-12-25 |
0.3711 USDT |
33,818.6024 |
0.3313 USDT |
0.3313 USDT |
0.3346 USDT |
0.3781 USDT |
| 2024-12-24 |
0.3157 USDT |
6,599.9315 |
0.3109 USDT |
0.3055 USDT |
0.3064 USDT |
0.3280 USDT |
| 2024-12-23 |
0.3020 USDT |
15,617.0860 |
0.2995 USDT |
0.2932 USDT |
0.2933 USDT |
0.3114 USDT |
| 2024-12-22 |
0.2964 USDT |
12,963.9622 |
0.2959 USDT |
0.2882 USDT |
0.2911 USDT |
0.2957 USDT |
| 2024-12-21 |
0.3095 USDT |
4,454.2020 |
0.3015 USDT |
0.3015 USDT |
0.3015 USDT |
0.3113 USDT |
| 2024-12-20 |
0.2820 USDT |
31,606.9587 |
0.2950 USDT |
0.2664 USDT |
0.2759 USDT |
0.2801 USDT |
| 2024-12-19 |
0.3047 USDT |
130,542.9542 |
0.3050 USDT |
0.2940 USDT |
0.2983 USDT |
0.3080 USDT |
| 2024-12-18 |
0.3291 USDT |
25,801.1577 |
0.3350 USDT |
0.3227 USDT |
0.3239 USDT |
0.3292 USDT |
| 2024-12-17 |
0.3439 USDT |
1,102.4013 |
0.3440 USDT |
0.3415 USDT |
0.3415 USDT |
0.3458 USDT |
| 2024-12-16 |
0.3451 USDT |
21,744.7543 |
0.3623 USDT |
0.3405 USDT |
0.3405 USDT |
0.3468 USDT |
| 2024-12-15 |
0.3465 USDT |
23,915.9977 |
0.3473 USDT |
0.3385 USDT |
0.3419 USDT |
0.3555 USDT |
| 2024-12-14 |
0.3669 USDT |
17,539.9468 |
0.3643 USDT |
0.3594 USDT |
0.3594 USDT |
0.3594 USDT |
| 2024-12-13 |
0.3659 USDT |
66,358.6140 |
0.3716 USDT |
0.3594 USDT |
0.3615 USDT |
0.3637 USDT |
| 2024-12-12 |
0.3789 USDT |
7,403.9577 |
0.3683 USDT |
0.3683 USDT |
0.3683 USDT |
0.3795 USDT |
| 2024-12-11 |
0.3371 USDT |
5,075.1950 |
0.3362 USDT |
0.3309 USDT |
0.3317 USDT |
0.3588 USDT |
| 2024-12-10 |
0.3390 USDT |
98,390.2442 |
0.3511 USDT |
0.3172 USDT |
0.3278 USDT |
0.3215 USDT |
| 2024-12-09 |
0.4017 USDT |
72,806.8909 |
0.4398 USDT |
0.3344 USDT |
0.3683 USDT |
0.3535 USDT |
| 2024-12-08 |
0.4306 USDT |
13,302.1437 |
0.4395 USDT |
0.4267 USDT |
0.4272 USDT |
0.4296 USDT |
| 2024-12-07 |
0.4381 USDT |
16,309.8144 |
0.4487 USDT |
0.4323 USDT |
0.4340 USDT |
0.4340 USDT |
| 2024-12-06 |
0.4418 USDT |
53,488.4362 |
0.4224 USDT |
0.4224 USDT |
0.4340 USDT |
0.4510 USDT |
| 2024-12-05 |
0.4196 USDT |
16,404.7981 |
0.4289 USDT |
0.4062 USDT |
0.4168 USDT |
0.4263 USDT |
| 2024-12-04 |
0.4248 USDT |
70,760.8850 |
0.4061 USDT |
0.3997 USDT |
0.4027 USDT |
0.4251 USDT |
| 2024-12-03 |
0.4059 USDT |
10,143.1291 |
0.4031 USDT |
0.3981 USDT |
0.4013 USDT |
0.4033 USDT |
| 2024-12-02 |
0.3915 USDT |
31,570.1358 |
0.4122 USDT |
0.3775 USDT |
0.3785 USDT |
0.3825 USDT |
| 2024-12-01 |
0.4138 USDT |
31,076.1830 |
0.4108 USDT |
0.3961 USDT |
0.4032 USDT |
0.4229 USDT |
| 2024-11-30 |
0.3977 USDT |
18,764.5971 |
0.3812 USDT |
0.3792 USDT |
0.3802 USDT |
0.3999 USDT |
| 2024-11-29 |
0.3774 USDT |
28,450.2856 |
0.3828 USDT |
0.3705 USDT |
0.3721 USDT |
0.3864 USDT |
| 2024-11-28 |
0.3738 USDT |
14,372.8316 |
0.3754 USDT |
0.3701 USDT |
0.3711 USDT |
0.3711 USDT |
| 2024-11-27 |
0.3666 USDT |
27,245.7221 |
0.3658 USDT |
0.3585 USDT |
0.3613 USDT |
0.3803 USDT |
| 2024-11-26 |
0.3584 USDT |
25,525.3880 |
0.3562 USDT |
0.3409 USDT |
0.3469 USDT |
0.3567 USDT |
| 2024-11-25 |
0.3568 USDT |
15,725.1000 |
0.3456 USDT |
0.3390 USDT |
0.3390 USDT |
0.3591 USDT |
| 2024-11-24 |
0.3391 USDT |
45,331.5881 |
0.3365 USDT |
0.3192 USDT |
0.3289 USDT |
0.3374 USDT |
| 2024-11-23 |
0.3312 USDT |
6,664.6065 |
0.3250 USDT |
0.3245 USDT |
0.3250 USDT |
0.3400 USDT |
| 2024-11-22 |
0.3122 USDT |
4,689.7009 |
0.3195 USDT |
0.3095 USDT |
0.3117 USDT |
0.3117 USDT |
| 2024-11-21 |
0.3079 USDT |
10,249.2152 |
0.3060 USDT |
0.2940 USDT |
0.2977 USDT |
0.3185 USDT |
| 2024-11-20 |
0.3075 USDT |
12,273.9500 |
0.3128 USDT |
0.3035 USDT |
0.3052 USDT |
0.3054 USDT |
| 2024-11-19 |
0.3212 USDT |
12,686.6099 |
0.3229 USDT |
0.3153 USDT |
0.3154 USDT |
0.3166 USDT |
| 2024-11-18 |
0.3191 USDT |
11,517.5494 |
0.3115 USDT |
0.3115 USDT |
0.3115 USDT |
0.3211 USDT |
| 2024-11-17 |
0.3148 USDT |
5,603.7894 |
0.3285 USDT |
0.3066 USDT |
0.3066 USDT |
0.3066 USDT |
| 2024-11-16 |
0.3207 USDT |
7,581.3085 |
0.3144 USDT |
0.3144 USDT |
0.3162 USDT |
0.3283 USDT |
| 2024-11-15 |
0.2987 USDT |
18,225.2447 |
0.2945 USDT |
0.2916 USDT |
0.2920 USDT |
0.3089 USDT |
| 2024-11-14 |
0.3038 USDT |
9,274.7841 |
0.3159 USDT |
0.2987 USDT |
0.2987 USDT |
0.2987 USDT |
| 2024-11-13 |
0.3222 USDT |
4,200.7346 |
0.3370 USDT |
0.3128 USDT |
0.3150 USDT |
0.3192 USDT |
| 2024-11-12 |
0.3295 USDT |
10,995.0784 |
0.3385 USDT |
0.3128 USDT |
0.3241 USDT |
0.3241 USDT |
| 2024-11-11 |
0.3340 USDT |
4,545.1469 |
0.3348 USDT |
0.3256 USDT |
0.3256 USDT |
0.3295 USDT |
| 2024-11-10 |
0.3502 USDT |
36,755.4926 |
0.3637 USDT |
0.3398 USDT |
0.3485 USDT |
0.3537 USDT |
| 2024-11-09 |
0.3632 USDT |
193,625.3102 |
0.2879 USDT |
0.2877 USDT |
0.3594 USDT |
0.3699 USDT |
| 2024-11-08 |
0.2775 USDT |
1,201.7803 |
0.2823 USDT |
0.2745 USDT |
0.2745 USDT |
0.2745 USDT |
| 2024-11-07 |
0.2754 USDT |
2,811.3142 |
0.2754 USDT |
0.2750 USDT |
0.2766 USDT |
0.2785 USDT |