Identifier on Huobi: stgusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-19 |
0.8047 USDT |
116,396.8258 |
0.8001 USDT |
0.7773 USDT |
0.7883 USDT |
0.7811 USDT |
| 2023-03-18 |
0.8239 USDT |
106,768.0999 |
0.7839 USDT |
0.7712 USDT |
0.7867 USDT |
0.8114 USDT |
| 2023-03-17 |
0.7396 USDT |
38,378.2518 |
0.7202 USDT |
0.7056 USDT |
0.7204 USDT |
0.7433 USDT |
| 2023-03-16 |
0.7336 USDT |
70,562.3421 |
0.7308 USDT |
0.7142 USDT |
0.7204 USDT |
0.7213 USDT |
| 2023-03-15 |
0.7682 USDT |
58,838.3832 |
0.7949 USDT |
0.7027 USDT |
0.7262 USDT |
0.7455 USDT |
| 2023-03-14 |
0.7769 USDT |
213,048.5629 |
0.7441 USDT |
0.7108 USDT |
0.7216 USDT |
0.7895 USDT |
| 2023-03-13 |
0.7335 USDT |
210,191.8506 |
0.7193 USDT |
0.6733 USDT |
0.6854 USDT |
0.7510 USDT |
| 2023-03-12 |
0.6350 USDT |
1,089,360.2058 |
0.6235 USDT |
0.6067 USDT |
0.6289 USDT |
0.7204 USDT |
| 2023-03-11 |
0.6311 USDT |
6,223,397.7192 |
0.6817 USDT |
0.5782 USDT |
0.6045 USDT |
0.6263 USDT |
| 2023-03-10 |
0.6995 USDT |
4,404,841.6198 |
0.7143 USDT |
0.6466 USDT |
0.6638 USDT |
0.6863 USDT |
| 2023-03-09 |
0.6949 USDT |
6,279,648.0377 |
0.6968 USDT |
0.6656 USDT |
0.6821 USDT |
0.7038 USDT |
| 2023-03-08 |
0.7262 USDT |
881,532.9579 |
0.7704 USDT |
0.6852 USDT |
0.6918 USDT |
0.6888 USDT |
| 2023-03-07 |
0.7819 USDT |
762,529.1882 |
0.7865 USDT |
0.7437 USDT |
0.7586 USDT |
0.7577 USDT |
| 2023-03-06 |
0.7909 USDT |
777,398.7013 |
0.7767 USDT |
0.7650 USDT |
0.7807 USDT |
0.7787 USDT |
| 2023-03-05 |
0.8019 USDT |
666,826.6966 |
0.7919 USDT |
0.7758 USDT |
0.7837 USDT |
0.7832 USDT |
| 2023-03-04 |
0.8340 USDT |
636,510.1183 |
0.8727 USDT |
0.7726 USDT |
0.7842 USDT |
0.7823 USDT |
| 2023-03-03 |
0.8711 USDT |
1,111,814.6953 |
0.9411 USDT |
0.8160 USDT |
0.8540 USDT |
0.8626 USDT |
| 2023-03-02 |
0.9493 USDT |
753,509.0218 |
1.0171 USDT |
0.9126 USDT |
0.9222 USDT |
0.9386 USDT |
| 2023-03-01 |
1.0915 USDT |
792,398.2348 |
1.0239 USDT |
1.0239 USDT |
1.0440 USDT |
1.0449 USDT |
| 2023-02-28 |
1.0715 USDT |
738,806.7280 |
1.1050 USDT |
1.0351 USDT |
1.0546 USDT |
1.0445 USDT |
| 2023-02-27 |
1.0947 USDT |
1,491,324.1215 |
1.0589 USDT |
1.0419 USDT |
1.0627 USDT |
1.0903 USDT |
| 2023-02-26 |
1.0136 USDT |
950,265.0093 |
0.9644 USDT |
0.9582 USDT |
0.9672 USDT |
1.0493 USDT |
| 2023-02-25 |
0.9693 USDT |
757,261.3914 |
0.9832 USDT |
0.9303 USDT |
0.9531 USDT |
0.9639 USDT |
| 2023-02-24 |
1.0363 USDT |
964,682.9918 |
1.0796 USDT |
0.9802 USDT |
1.0069 USDT |
1.0012 USDT |
| 2023-02-23 |
1.1065 USDT |
1,024,417.9645 |
1.1179 USDT |
1.0573 USDT |
1.0672 USDT |
1.0629 USDT |
| 2023-02-22 |
1.0744 USDT |
1,271,657.0738 |
1.0673 USDT |
1.0257 USDT |
1.0437 USDT |
1.0957 USDT |
| 2023-02-21 |
1.1142 USDT |
478,528.8644 |
1.1312 USDT |
1.0661 USDT |
1.0852 USDT |
1.0844 USDT |
| 2023-02-20 |
1.1758 USDT |
556,581.9307 |
1.1431 USDT |
1.1100 USDT |
1.1381 USDT |
1.1337 USDT |
| 2023-02-19 |
1.2039 USDT |
463,880.4734 |
1.2346 USDT |
1.1410 USDT |
1.1691 USDT |
1.1687 USDT |
| 2023-02-18 |
1.2479 USDT |
826,186.5460 |
1.1882 USDT |
1.1724 USDT |
1.2042 USDT |
1.2462 USDT |
| 2023-02-17 |
1.2394 USDT |
987,676.6344 |
1.2019 USDT |
1.1369 USDT |
1.1558 USDT |
1.1909 USDT |
| 2023-02-16 |
1.1505 USDT |
1,391,495.7285 |
1.0493 USDT |
1.0402 USDT |
1.0657 USDT |
1.2409 USDT |
| 2023-02-15 |
0.9549 USDT |
1,353,884.5660 |
0.8166 USDT |
0.8052 USDT |
0.8162 USDT |
1.0497 USDT |
| 2023-02-14 |
0.7643 USDT |
1,015,566.4012 |
0.7270 USDT |
0.7227 USDT |
0.7390 USDT |
0.8146 USDT |
| 2023-02-13 |
0.7250 USDT |
884,332.0791 |
0.7874 USDT |
0.6806 USDT |
0.6953 USDT |
0.7184 USDT |
| 2023-02-12 |
0.7656 USDT |
882,586.3962 |
0.7174 USDT |
0.7123 USDT |
0.7180 USDT |
0.7807 USDT |
| 2023-02-11 |
0.6944 USDT |
920,119.4512 |
0.6992 USDT |
0.6743 USDT |
0.6872 USDT |
0.7150 USDT |
| 2023-02-10 |
0.7443 USDT |
893,263.6082 |
0.7612 USDT |
0.7100 USDT |
0.7206 USDT |
0.7185 USDT |
| 2023-02-09 |
0.8608 USDT |
1,186,991.4355 |
0.9117 USDT |
0.7586 USDT |
0.7727 USDT |
0.7697 USDT |
| 2023-02-08 |
0.8671 USDT |
1,728,501.2956 |
0.8048 USDT |
0.8007 USDT |
0.8256 USDT |
0.9074 USDT |
| 2023-02-07 |
0.7825 USDT |
1,336,056.9762 |
0.7433 USDT |
0.7383 USDT |
0.7597 USDT |
0.8111 USDT |
| 2023-02-06 |
0.7462 USDT |
1,851,898.1381 |
0.6710 USDT |
0.6710 USDT |
0.7193 USDT |
0.7637 USDT |
| 2023-02-05 |
0.6896 USDT |
903,502.4687 |
0.7042 USDT |
0.6334 USDT |
0.6662 USDT |
0.6701 USDT |
| 2023-02-04 |
0.7432 USDT |
781,075.1483 |
0.7646 USDT |
0.7042 USDT |
0.7070 USDT |
0.7062 USDT |
| 2023-02-03 |
0.7285 USDT |
1,233,625.2816 |
0.7331 USDT |
0.6756 USDT |
0.6850 USDT |
0.7514 USDT |
| 2023-02-02 |
0.7535 USDT |
958,365.6497 |
0.7716 USDT |
0.7176 USDT |
0.7266 USDT |
0.7541 USDT |
| 2023-02-01 |
0.6395 USDT |
1,351,690.3898 |
0.6104 USDT |
0.5957 USDT |
0.6062 USDT |
0.7772 USDT |
| 2023-01-31 |
0.5921 USDT |
851,164.9933 |
0.5807 USDT |
0.5784 USDT |
0.5843 USDT |
0.6086 USDT |
| 2023-01-30 |
0.5909 USDT |
614,914.5866 |
0.6319 USDT |
0.5445 USDT |
0.5780 USDT |
0.5781 USDT |
| 2023-01-29 |
0.6359 USDT |
651,800.4167 |
0.6305 USDT |
0.6229 USDT |
0.6318 USDT |
0.6327 USDT |