Identifier on Huobi: stgusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-20 |
0.4358 USDT |
502,236.6446 |
0.4305 USDT |
0.4257 USDT |
0.4319 USDT |
0.4367 USDT |
| 2022-10-19 |
0.4433 USDT |
536,260.6636 |
0.4503 USDT |
0.4377 USDT |
0.4413 USDT |
0.4413 USDT |
| 2022-10-18 |
0.4605 USDT |
638,968.3195 |
0.4667 USDT |
0.4442 USDT |
0.4516 USDT |
0.4495 USDT |
| 2022-10-17 |
0.4631 USDT |
515,407.5052 |
0.4642 USDT |
0.4579 USDT |
0.4606 USDT |
0.4638 USDT |
| 2022-10-16 |
0.4616 USDT |
373,215.1837 |
0.4553 USDT |
0.4553 USDT |
0.4599 USDT |
0.4610 USDT |
| 2022-10-15 |
0.4630 USDT |
608,839.0698 |
0.4710 USDT |
0.4534 USDT |
0.4576 USDT |
0.4586 USDT |
| 2022-10-14 |
0.4737 USDT |
1,088,993.6552 |
0.4674 USDT |
0.4634 USDT |
0.4719 USDT |
0.4720 USDT |
| 2022-10-13 |
0.4388 USDT |
1,197,381.4895 |
0.4503 USDT |
0.4071 USDT |
0.4151 USDT |
0.4680 USDT |
| 2022-10-12 |
0.4524 USDT |
499,154.2287 |
0.4546 USDT |
0.4404 USDT |
0.4474 USDT |
0.4481 USDT |
| 2022-10-11 |
0.4573 USDT |
627,742.2002 |
0.4652 USDT |
0.4500 USDT |
0.4557 USDT |
0.4562 USDT |
| 2022-10-10 |
0.4988 USDT |
633,117.0726 |
0.5096 USDT |
0.4831 USDT |
0.4903 USDT |
0.4896 USDT |
| 2022-10-09 |
0.4984 USDT |
481,467.9982 |
0.4952 USDT |
0.4908 USDT |
0.4938 USDT |
0.5070 USDT |
| 2022-10-08 |
0.5046 USDT |
279,921.7202 |
0.5085 USDT |
0.5000 USDT |
0.5020 USDT |
0.5014 USDT |
| 2022-10-07 |
0.5110 USDT |
548,032.5574 |
0.5173 USDT |
0.5029 USDT |
0.5067 USDT |
0.5092 USDT |
| 2022-10-06 |
0.5269 USDT |
621,480.6946 |
0.5262 USDT |
0.5075 USDT |
0.5186 USDT |
0.5167 USDT |
| 2022-10-05 |
0.5263 USDT |
612,954.2007 |
0.5303 USDT |
0.5146 USDT |
0.5192 USDT |
0.5298 USDT |
| 2022-10-04 |
0.5280 USDT |
753,932.6498 |
0.5146 USDT |
0.5105 USDT |
0.5156 USDT |
0.5334 USDT |
| 2022-10-03 |
0.5054 USDT |
884,744.3437 |
0.5082 USDT |
0.4900 USDT |
0.5017 USDT |
0.5170 USDT |
| 2022-10-02 |
0.5170 USDT |
754,794.2558 |
0.5216 USDT |
0.5078 USDT |
0.5130 USDT |
0.5189 USDT |
| 2022-10-01 |
0.5234 USDT |
606,004.4215 |
0.5279 USDT |
0.5157 USDT |
0.5193 USDT |
0.5194 USDT |
| 2022-09-30 |
0.5268 USDT |
1,279,305.5413 |
0.5224 USDT |
0.5126 USDT |
0.5199 USDT |
0.5315 USDT |
| 2022-09-29 |
0.5214 USDT |
821,735.0017 |
0.5293 USDT |
0.5116 USDT |
0.5182 USDT |
0.5172 USDT |
| 2022-09-28 |
0.5231 USDT |
923,710.2855 |
0.5424 USDT |
0.5101 USDT |
0.5147 USDT |
0.5271 USDT |
| 2022-09-27 |
0.5506 USDT |
737,288.5444 |
0.5409 USDT |
0.5334 USDT |
0.5409 USDT |
0.5404 USDT |
| 2022-09-26 |
0.5419 USDT |
1,148,861.2205 |
0.5531 USDT |
0.5270 USDT |
0.5344 USDT |
0.5394 USDT |
| 2022-09-25 |
0.5749 USDT |
929,694.6867 |
0.5543 USDT |
0.5508 USDT |
0.5729 USDT |
0.5766 USDT |
| 2022-09-24 |
0.5439 USDT |
1,007,678.6931 |
0.5421 USDT |
0.5382 USDT |
0.5416 USDT |
0.5413 USDT |
| 2022-09-23 |
0.5474 USDT |
855,615.5965 |
0.5431 USDT |
0.5330 USDT |
0.5400 USDT |
0.5360 USDT |
| 2022-09-22 |
0.5422 USDT |
874,883.3956 |
0.5262 USDT |
0.5233 USDT |
0.5304 USDT |
0.5440 USDT |
| 2022-09-21 |
0.5268 USDT |
1,140,470.5560 |
0.5126 USDT |
0.5111 USDT |
0.5227 USDT |
0.5149 USDT |
| 2022-09-20 |
0.5280 USDT |
1,070,552.4151 |
0.5350 USDT |
0.5139 USDT |
0.5224 USDT |
0.5206 USDT |
| 2022-09-19 |
0.5190 USDT |
1,042,292.5581 |
0.5228 USDT |
0.5028 USDT |
0.5112 USDT |
0.5228 USDT |
| 2022-09-18 |
0.5907 USDT |
949,606.4946 |
0.5809 USDT |
0.5556 USDT |
0.5645 USDT |
0.5622 USDT |
| 2022-09-17 |
0.5716 USDT |
1,115,071.6636 |
0.5733 USDT |
0.5634 USDT |
0.5667 USDT |
0.5751 USDT |
| 2022-09-16 |
0.5659 USDT |
918,341.3148 |
0.5486 USDT |
0.5443 USDT |
0.5527 USDT |
0.5608 USDT |
| 2022-09-15 |
0.5759 USDT |
971,456.6077 |
0.5972 USDT |
0.5526 USDT |
0.5637 USDT |
0.5682 USDT |
| 2022-09-14 |
0.6119 USDT |
1,297,718.3103 |
0.6493 USDT |
0.5800 USDT |
0.5919 USDT |
0.5942 USDT |
| 2022-09-13 |
0.6438 USDT |
1,366,881.1579 |
0.6403 USDT |
0.6100 USDT |
0.6360 USDT |
0.6621 USDT |
| 2022-09-12 |
0.6884 USDT |
1,313,437.2676 |
0.7274 USDT |
0.6313 USDT |
0.6457 USDT |
0.6435 USDT |
| 2022-09-11 |
0.7511 USDT |
1,204,795.3183 |
0.7652 USDT |
0.7096 USDT |
0.7241 USDT |
0.7241 USDT |
| 2022-09-10 |
0.7658 USDT |
1,258,571.0502 |
0.7918 USDT |
0.7276 USDT |
0.7424 USDT |
0.7648 USDT |
| 2022-09-09 |
0.8215 USDT |
1,307,714.6250 |
0.8137 USDT |
0.7745 USDT |
0.7857 USDT |
0.8199 USDT |
| 2022-09-08 |
0.7931 USDT |
1,560,055.1999 |
0.7776 USDT |
0.7503 USDT |
0.7740 USDT |
0.8169 USDT |
| 2022-09-07 |
0.7044 USDT |
1,971,128.9738 |
0.6248 USDT |
0.6248 USDT |
0.6495 USDT |
0.7300 USDT |
| 2022-09-06 |
0.6274 USDT |
1,650,281.4081 |
0.6050 USDT |
0.5890 USDT |
0.6025 USDT |
0.6159 USDT |
| 2022-09-05 |
0.6039 USDT |
1,511,154.7154 |
0.6307 USDT |
0.5757 USDT |
0.5849 USDT |
0.5993 USDT |
| 2022-09-04 |
0.6190 USDT |
1,283,390.3471 |
0.6227 USDT |
0.6023 USDT |
0.6114 USDT |
0.6235 USDT |
| 2022-09-03 |
0.6478 USDT |
1,111,436.2023 |
0.6532 USDT |
0.6322 USDT |
0.6382 USDT |
0.6343 USDT |
| 2022-09-02 |
0.6703 USDT |
1,503,746.1622 |
0.6318 USDT |
0.6318 USDT |
0.6545 USDT |
0.6505 USDT |
| 2022-09-01 |
0.6215 USDT |
2,183,320.9450 |
0.6661 USDT |
0.5735 USDT |
0.6157 USDT |
0.6408 USDT |