Identifier on Huobi: stgusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.3772 USDT |
1,339,165.8601 |
0.3767 USDT |
0.3737 USDT |
0.3753 USDT |
0.3758 USDT |
| 2022-12-23 |
0.3754 USDT |
1,306,857.2848 |
0.3727 USDT |
0.3721 USDT |
0.3739 USDT |
0.3780 USDT |
| 2022-12-22 |
0.3725 USDT |
1,536,911.0402 |
0.3763 USDT |
0.3667 USDT |
0.3690 USDT |
0.3721 USDT |
| 2022-12-21 |
0.3716 USDT |
1,358,021.2781 |
0.3706 USDT |
0.3675 USDT |
0.3698 USDT |
0.3779 USDT |
| 2022-12-20 |
0.3752 USDT |
1,348,074.3261 |
0.3709 USDT |
0.3630 USDT |
0.3665 USDT |
0.3710 USDT |
| 2022-12-19 |
0.3567 USDT |
1,487,970.3179 |
0.3493 USDT |
0.3482 USDT |
0.3520 USDT |
0.3602 USDT |
| 2022-12-18 |
0.3539 USDT |
1,419,583.1662 |
0.3498 USDT |
0.3467 USDT |
0.3498 USDT |
0.3540 USDT |
| 2022-12-17 |
0.3432 USDT |
1,236,513.2714 |
0.3517 USDT |
0.3374 USDT |
0.3394 USDT |
0.3443 USDT |
| 2022-12-16 |
0.3716 USDT |
789,438.3386 |
0.3762 USDT |
0.3590 USDT |
0.3633 USDT |
0.3626 USDT |
| 2022-12-15 |
0.3813 USDT |
882,348.3921 |
0.3884 USDT |
0.3735 USDT |
0.3757 USDT |
0.3757 USDT |
| 2022-12-14 |
0.3942 USDT |
1,129,198.5102 |
0.3949 USDT |
0.3847 USDT |
0.3892 USDT |
0.3888 USDT |
| 2022-12-13 |
0.3876 USDT |
1,077,441.0449 |
0.3946 USDT |
0.3795 USDT |
0.3834 USDT |
0.3951 USDT |
| 2022-12-12 |
0.3935 USDT |
901,477.5274 |
0.4072 USDT |
0.3876 USDT |
0.3891 USDT |
0.3944 USDT |
| 2022-12-11 |
0.4102 USDT |
484,439.9397 |
0.4066 USDT |
0.4050 USDT |
0.4091 USDT |
0.4100 USDT |
| 2022-12-10 |
0.4058 USDT |
503,704.9035 |
0.4043 USDT |
0.4022 USDT |
0.4044 USDT |
0.4039 USDT |
| 2022-12-09 |
0.4079 USDT |
485,664.9509 |
0.4089 USDT |
0.4044 USDT |
0.4060 USDT |
0.4060 USDT |
| 2022-12-08 |
0.4047 USDT |
500,368.6117 |
0.4014 USDT |
0.3978 USDT |
0.4003 USDT |
0.4083 USDT |
| 2022-12-07 |
0.4093 USDT |
516,461.6559 |
0.4257 USDT |
0.3986 USDT |
0.4012 USDT |
0.4018 USDT |
| 2022-12-06 |
0.4248 USDT |
545,788.0563 |
0.4225 USDT |
0.4207 USDT |
0.4240 USDT |
0.4243 USDT |
| 2022-12-05 |
0.4263 USDT |
537,108.8486 |
0.4281 USDT |
0.4183 USDT |
0.4232 USDT |
0.4222 USDT |
| 2022-12-04 |
0.4215 USDT |
560,501.2804 |
0.4171 USDT |
0.4153 USDT |
0.4181 USDT |
0.4282 USDT |
| 2022-12-03 |
0.4261 USDT |
430,669.1884 |
0.4336 USDT |
0.4187 USDT |
0.4208 USDT |
0.4188 USDT |
| 2022-12-02 |
0.4278 USDT |
480,127.8294 |
0.4258 USDT |
0.4217 USDT |
0.4271 USDT |
0.4304 USDT |
| 2022-12-01 |
0.4270 USDT |
575,363.3235 |
0.4309 USDT |
0.4225 USDT |
0.4247 USDT |
0.4241 USDT |
| 2022-11-30 |
0.4315 USDT |
687,471.3326 |
0.4260 USDT |
0.4165 USDT |
0.4221 USDT |
0.4268 USDT |
| 2022-11-29 |
0.4295 USDT |
1,048,501.1822 |
0.4175 USDT |
0.4161 USDT |
0.4209 USDT |
0.4294 USDT |
| 2022-11-28 |
0.4147 USDT |
1,280,445.6010 |
0.4292 USDT |
0.4079 USDT |
0.4109 USDT |
0.4174 USDT |
| 2022-11-27 |
0.4399 USDT |
1,169,316.8696 |
0.4406 USDT |
0.4325 USDT |
0.4355 USDT |
0.4340 USDT |
| 2022-11-26 |
0.4460 USDT |
1,097,239.8824 |
0.4396 USDT |
0.4375 USDT |
0.4407 USDT |
0.4480 USDT |
| 2022-11-25 |
0.4253 USDT |
1,153,665.1636 |
0.4247 USDT |
0.4129 USDT |
0.4160 USDT |
0.4320 USDT |
| 2022-11-24 |
0.4294 USDT |
1,360,374.9519 |
0.4295 USDT |
0.4196 USDT |
0.4216 USDT |
0.4203 USDT |
| 2022-11-23 |
0.4295 USDT |
1,421,880.0249 |
0.4244 USDT |
0.4206 USDT |
0.4239 USDT |
0.4273 USDT |
| 2022-11-22 |
0.4236 USDT |
1,241,198.9637 |
0.4188 USDT |
0.4152 USDT |
0.4194 USDT |
0.4215 USDT |
| 2022-11-21 |
0.4111 USDT |
1,528,823.6195 |
0.4051 USDT |
0.3951 USDT |
0.3997 USDT |
0.4181 USDT |
| 2022-11-20 |
0.4136 USDT |
1,060,250.1549 |
0.4123 USDT |
0.4079 USDT |
0.4104 USDT |
0.4097 USDT |
| 2022-11-19 |
0.4125 USDT |
838,822.9031 |
0.4161 USDT |
0.4040 USDT |
0.4083 USDT |
0.4081 USDT |
| 2022-11-18 |
0.4110 USDT |
1,046,419.4982 |
0.4163 USDT |
0.4063 USDT |
0.4092 USDT |
0.4141 USDT |
| 2022-11-17 |
0.4039 USDT |
761,626.1269 |
0.3992 USDT |
0.3916 USDT |
0.3974 USDT |
0.4287 USDT |
| 2022-11-16 |
0.3973 USDT |
959,823.8624 |
0.3941 USDT |
0.3905 USDT |
0.3954 USDT |
0.3967 USDT |
| 2022-11-15 |
0.3939 USDT |
922,638.3291 |
0.3830 USDT |
0.3813 USDT |
0.3858 USDT |
0.4004 USDT |
| 2022-11-14 |
0.3780 USDT |
938,655.5919 |
0.3759 USDT |
0.3678 USDT |
0.3714 USDT |
0.3782 USDT |
| 2022-11-13 |
0.3840 USDT |
902,710.6867 |
0.3847 USDT |
0.3763 USDT |
0.3817 USDT |
0.3811 USDT |
| 2022-11-12 |
0.3836 USDT |
833,875.0270 |
0.3913 USDT |
0.3777 USDT |
0.3818 USDT |
0.3841 USDT |
| 2022-11-11 |
0.3970 USDT |
1,354,709.3349 |
0.4091 USDT |
0.3785 USDT |
0.3884 USDT |
0.3907 USDT |
| 2022-11-10 |
0.3742 USDT |
1,307,061.9423 |
0.3563 USDT |
0.3530 USDT |
0.3604 USDT |
0.4139 USDT |
| 2022-11-09 |
0.3925 USDT |
1,503,451.2489 |
0.4152 USDT |
0.3700 USDT |
0.3784 USDT |
0.3766 USDT |
| 2022-11-08 |
0.4437 USDT |
1,969,780.4493 |
0.4876 USDT |
0.3949 USDT |
0.4224 USDT |
0.4137 USDT |
| 2022-11-07 |
0.4934 USDT |
1,010,538.3680 |
0.5037 USDT |
0.4765 USDT |
0.4818 USDT |
0.4891 USDT |
| 2022-11-06 |
0.5247 USDT |
777,840.3156 |
0.5150 USDT |
0.5100 USDT |
0.5210 USDT |
0.5201 USDT |
| 2022-11-05 |
0.5280 USDT |
883,747.5271 |
0.5149 USDT |
0.5149 USDT |
0.5243 USDT |
0.5229 USDT |