Identifier on Huobi: stgusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.3558 USDT |
92.1976 |
0.3594 USDT |
0.3523 USDT |
0.3523 USDT |
0.3523 USDT |
| 2025-01-26 |
0.3705 USDT |
2,134.9145 |
0.3634 USDT |
0.3634 USDT |
0.3634 USDT |
0.3694 USDT |
| 2025-01-25 |
0.3613 USDT |
608.2677 |
0.3644 USDT |
0.3591 USDT |
0.3591 USDT |
0.3618 USDT |
| 2025-01-24 |
0.3666 USDT |
42,206.5858 |
0.3624 USDT |
0.3430 USDT |
0.3478 USDT |
0.3722 USDT |
| 2025-01-23 |
0.3608 USDT |
72,749.8256 |
0.3742 USDT |
0.3517 USDT |
0.3539 USDT |
0.3623 USDT |
| 2025-01-22 |
0.3738 USDT |
106,956.7223 |
0.3532 USDT |
0.3525 USDT |
0.3532 USDT |
0.3766 USDT |
| 2025-01-21 |
0.3394 USDT |
60,016.9146 |
0.3450 USDT |
0.3293 USDT |
0.3341 USDT |
0.3522 USDT |
| 2025-01-20 |
0.3473 USDT |
42,854.6332 |
0.3369 USDT |
0.3310 USDT |
0.3348 USDT |
0.3506 USDT |
| 2025-01-19 |
0.3677 USDT |
118,058.9672 |
0.3787 USDT |
0.3403 USDT |
0.3440 USDT |
0.3523 USDT |
| 2025-01-18 |
0.4044 USDT |
8,811.5435 |
0.4027 USDT |
0.4004 USDT |
0.4004 USDT |
0.4004 USDT |
| 2025-01-17 |
0.3953 USDT |
15,479.7186 |
0.3911 USDT |
0.3870 USDT |
0.3911 USDT |
0.3970 USDT |
| 2025-01-16 |
0.4004 USDT |
1,376.2351 |
0.4061 USDT |
0.3930 USDT |
0.3930 USDT |
0.3930 USDT |
| 2025-01-15 |
0.3956 USDT |
9,245.9604 |
0.4007 USDT |
0.3885 USDT |
0.3885 USDT |
0.4058 USDT |
| 2025-01-14 |
0.3945 USDT |
16,868.1276 |
0.4022 USDT |
0.3800 USDT |
0.3898 USDT |
0.4046 USDT |
| 2025-01-13 |
0.4167 USDT |
27,952.4136 |
0.4564 USDT |
0.3867 USDT |
0.3867 USDT |
0.3867 USDT |
| 2025-01-12 |
0.4617 USDT |
33,206.8761 |
0.4229 USDT |
0.4229 USDT |
0.4394 USDT |
0.4748 USDT |
| 2025-01-11 |
0.4241 USDT |
6,299.3992 |
0.4152 USDT |
0.4062 USDT |
0.4062 USDT |
0.4394 USDT |
| 2025-01-10 |
0.4119 USDT |
16,026.3891 |
0.4195 USDT |
0.4007 USDT |
0.4049 USDT |
0.4049 USDT |
| 2025-01-09 |
0.4194 USDT |
8,405.3994 |
0.4277 USDT |
0.4014 USDT |
0.4022 USDT |
0.4229 USDT |
| 2025-01-08 |
0.4530 USDT |
1,728.6722 |
0.4563 USDT |
0.4429 USDT |
0.4429 USDT |
0.4429 USDT |
| 2025-01-07 |
0.4892 USDT |
3,408.2473 |
0.4872 USDT |
0.4715 USDT |
0.4758 USDT |
0.4715 USDT |
| 2025-01-06 |
0.5130 USDT |
18,212.7017 |
0.5245 USDT |
0.4921 USDT |
0.4932 USDT |
0.4955 USDT |
| 2025-01-05 |
0.5054 USDT |
166,390.2902 |
0.4603 USDT |
0.4517 USDT |
0.4844 USDT |
0.5187 USDT |
| 2025-01-04 |
0.4789 USDT |
76,220.7121 |
0.4300 USDT |
0.4300 USDT |
0.4586 USDT |
0.4586 USDT |
| 2025-01-03 |
0.3964 USDT |
880.2261 |
0.3970 USDT |
0.3927 USDT |
0.3927 USDT |
0.3927 USDT |
| 2025-01-02 |
0.3745 USDT |
12,454.0099 |
0.3666 USDT |
0.3587 USDT |
0.3666 USDT |
0.4070 USDT |
| 2025-01-01 |
0.3587 USDT |
2,016.9108 |
0.3699 USDT |
0.3551 USDT |
0.3551 USDT |
0.3551 USDT |
| 2024-12-31 |
0.3737 USDT |
7,178.3198 |
0.3816 USDT |
0.3666 USDT |
0.3666 USDT |
0.3699 USDT |
| 2024-12-30 |
0.4105 USDT |
40,117.9747 |
0.4353 USDT |
0.3930 USDT |
0.3990 USDT |
0.4062 USDT |
| 2024-12-29 |
0.3568 USDT |
4,990.1305 |
0.3517 USDT |
0.3517 USDT |
0.3517 USDT |
0.3733 USDT |
| 2024-12-28 |
0.3440 USDT |
5,203.1667 |
0.3594 USDT |
0.3408 USDT |
0.3452 USDT |
0.3485 USDT |
| 2024-12-27 |
0.3733 USDT |
2,316.0685 |
0.3759 USDT |
0.3656 USDT |
0.3703 USDT |
0.3703 USDT |
| 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 |