Identifier on Huobi: stgusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-24 |
0.4095 USDT |
2,845,190.9586 |
0.4125 USDT |
0.3725 USDT |
0.4066 USDT |
0.4098 USDT |
| 2022-06-23 |
0.4086 USDT |
2,400,478.6619 |
0.4039 USDT |
0.3918 USDT |
0.4073 USDT |
0.4128 USDT |
| 2022-06-22 |
0.4056 USDT |
824,154.3032 |
0.4104 USDT |
0.3613 USDT |
0.3972 USDT |
0.3972 USDT |
| 2022-06-21 |
0.4041 USDT |
2,350,538.3959 |
0.4002 USDT |
0.3905 USDT |
0.4009 USDT |
0.4053 USDT |
| 2022-06-20 |
0.4018 USDT |
2,557,122.4252 |
0.3981 USDT |
0.3810 USDT |
0.3992 USDT |
0.4007 USDT |
| 2022-06-19 |
0.4004 USDT |
2,796,221.5417 |
0.3993 USDT |
0.3791 USDT |
0.3978 USDT |
0.3979 USDT |
| 2022-06-18 |
0.4026 USDT |
2,151,484.9863 |
0.4039 USDT |
0.3811 USDT |
0.3954 USDT |
0.3901 USDT |
| 2022-06-17 |
0.4099 USDT |
2,292,938.5681 |
0.4166 USDT |
0.4001 USDT |
0.4035 USDT |
0.4034 USDT |
| 2022-06-16 |
0.4256 USDT |
2,441,592.6358 |
0.4313 USDT |
0.4005 USDT |
0.4245 USDT |
0.4224 USDT |
| 2022-06-15 |
0.4354 USDT |
2,099,957.2408 |
0.4471 USDT |
0.4002 USDT |
0.4274 USDT |
0.4361 USDT |
| 2022-06-14 |
0.4476 USDT |
2,341,161.8928 |
0.4462 USDT |
0.3998 USDT |
0.4483 USDT |
0.4447 USDT |
| 2022-06-13 |
0.4592 USDT |
3,481,666.3852 |
0.4689 USDT |
0.4353 USDT |
0.4508 USDT |
0.4511 USDT |
| 2022-06-12 |
0.4808 USDT |
3,409,338.3714 |
0.4844 USDT |
0.4707 USDT |
0.4790 USDT |
0.4775 USDT |
| 2022-06-11 |
0.5122 USDT |
3,804,592.2804 |
0.5278 USDT |
0.4614 USDT |
0.4867 USDT |
0.4934 USDT |
| 2022-06-10 |
0.5304 USDT |
3,490,662.9314 |
0.5344 USDT |
0.4953 USDT |
0.5274 USDT |
0.5288 USDT |
| 2022-06-09 |
0.5239 USDT |
4,005,687.1896 |
0.5243 USDT |
0.5047 USDT |
0.5231 USDT |
0.5325 USDT |
| 2022-06-08 |
0.5263 USDT |
4,264,777.5591 |
0.5301 USDT |
0.5137 USDT |
0.5261 USDT |
0.5245 USDT |
| 2022-06-07 |
0.5259 USDT |
3,952,256.6781 |
0.5368 USDT |
0.5170 USDT |
0.5217 USDT |
0.5295 USDT |
| 2022-06-06 |
0.5282 USDT |
3,314,414.5071 |
0.5215 USDT |
0.5161 USDT |
0.5216 USDT |
0.5348 USDT |
| 2022-06-05 |
0.5197 USDT |
3,463,618.8142 |
0.5218 USDT |
0.4947 USDT |
0.5150 USDT |
0.5228 USDT |
| 2022-06-04 |
0.5222 USDT |
3,574,850.3027 |
0.5287 USDT |
0.5090 USDT |
0.5184 USDT |
0.5223 USDT |
| 2022-06-03 |
0.5259 USDT |
2,782,502.5134 |
0.5211 USDT |
0.4975 USDT |
0.5242 USDT |
0.5293 USDT |
| 2022-06-02 |
0.5251 USDT |
2,861,591.2995 |
0.5227 USDT |
0.5058 USDT |
0.5251 USDT |
0.5220 USDT |
| 2022-06-01 |
0.5401 USDT |
3,605,168.2343 |
0.5539 USDT |
0.5086 USDT |
0.5276 USDT |
0.5290 USDT |
| 2022-05-31 |
0.5522 USDT |
2,857,747.2202 |
0.5553 USDT |
0.5290 USDT |
0.5501 USDT |
0.5468 USDT |
| 2022-05-30 |
0.5553 USDT |
2,667,134.7266 |
0.5522 USDT |
0.5264 USDT |
0.5551 USDT |
0.5583 USDT |
| 2022-05-29 |
0.5550 USDT |
2,585,499.3250 |
0.5556 USDT |
0.5481 USDT |
0.5535 USDT |
0.5518 USDT |
| 2022-05-28 |
0.5584 USDT |
3,065,291.3570 |
0.5591 USDT |
0.5478 USDT |
0.5587 USDT |
0.5513 USDT |
| 2022-05-27 |
0.5621 USDT |
2,430,081.9015 |
0.5637 USDT |
0.5447 USDT |
0.5603 USDT |
0.5588 USDT |
| 2022-05-26 |
0.5842 USDT |
350,822.2128 |
0.6127 USDT |
0.5199 USDT |
0.5672 USDT |
0.5660 USDT |
| 2022-05-25 |
0.6085 USDT |
334,598.1674 |
0.6067 USDT |
0.5786 USDT |
0.6021 USDT |
0.6135 USDT |
| 2022-05-24 |
0.6221 USDT |
314,238.7611 |
0.6324 USDT |
0.6000 USDT |
0.6101 USDT |
0.6089 USDT |
| 2022-05-23 |
0.6493 USDT |
319,511.7059 |
0.6585 USDT |
0.6366 USDT |
0.6432 USDT |
0.6394 USDT |
| 2022-05-22 |
0.6249 USDT |
273,096.2542 |
0.6202 USDT |
0.6117 USDT |
0.6255 USDT |
0.6305 USDT |
| 2022-05-21 |
0.6214 USDT |
313,192.9380 |
0.6209 USDT |
0.6006 USDT |
0.6207 USDT |
0.6241 USDT |
| 2022-05-20 |
0.6209 USDT |
341,140.0579 |
0.6186 USDT |
0.6025 USDT |
0.6212 USDT |
0.6233 USDT |
| 2022-05-19 |
0.6143 USDT |
255,518.5319 |
0.6208 USDT |
0.6018 USDT |
0.6123 USDT |
0.6178 USDT |
| 2022-05-18 |
0.6360 USDT |
299,961.9023 |
0.6422 USDT |
0.6198 USDT |
0.6294 USDT |
0.6226 USDT |
| 2022-05-17 |
0.6316 USDT |
280,790.4121 |
0.6269 USDT |
0.6193 USDT |
0.6293 USDT |
0.6423 USDT |
| 2022-05-16 |
0.6345 USDT |
132,194.5321 |
0.6450 USDT |
0.6244 USDT |
0.6322 USDT |
0.6284 USDT |
| 2022-05-15 |
0.6414 USDT |
119,054.5845 |
0.6314 USDT |
0.6290 USDT |
0.6325 USDT |
0.6438 USDT |
| 2022-05-14 |
0.6464 USDT |
157,097.1920 |
0.6351 USDT |
0.6156 USDT |
0.6263 USDT |
0.6311 USDT |
| 2022-05-13 |
0.5971 USDT |
240,466.8636 |
0.5834 USDT |
0.5324 USDT |
0.5871 USDT |
0.6366 USDT |
| 2022-05-12 |
0.6138 USDT |
457,340.5457 |
0.6396 USDT |
0.5675 USDT |
0.5895 USDT |
0.5763 USDT |
| 2022-05-11 |
0.7079 USDT |
702,578.2093 |
0.7765 USDT |
0.5939 USDT |
0.6438 USDT |
0.6426 USDT |
| 2022-05-10 |
0.8121 USDT |
750,836.2204 |
0.7856 USDT |
0.6301 USDT |
0.7784 USDT |
0.7710 USDT |
| 2022-05-09 |
0.8809 USDT |
794,252.2091 |
0.8979 USDT |
0.7407 USDT |
0.7889 USDT |
0.7905 USDT |
| 2022-05-08 |
0.8866 USDT |
659,432.6514 |
0.8896 USDT |
0.8758 USDT |
0.8868 USDT |
0.8998 USDT |
| 2022-05-07 |
0.9233 USDT |
656,039.9062 |
0.9438 USDT |
0.9000 USDT |
0.9128 USDT |
0.9094 USDT |
| 2022-05-06 |
0.9582 USDT |
712,733.7098 |
0.9825 USDT |
0.9200 USDT |
0.9463 USDT |
0.9441 USDT |