Identifier on Huobi: stgusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.5017 USDT |
10,974.2150 |
0.5102 USDT |
0.4871 USDT |
0.4871 USDT |
0.4944 USDT |
| 2024-05-05 |
0.5192 USDT |
1,100.7520 |
0.5183 USDT |
0.5020 USDT |
0.5020 USDT |
0.5224 USDT |
| 2024-05-04 |
0.5190 USDT |
1,267.1610 |
0.5229 USDT |
0.5153 USDT |
0.5163 USDT |
0.5183 USDT |
| 2024-05-03 |
0.5078 USDT |
4,068.1081 |
0.5105 USDT |
0.5013 USDT |
0.5013 USDT |
0.5072 USDT |
| 2024-05-02 |
0.5085 USDT |
6,646.4384 |
0.5048 USDT |
0.4970 USDT |
0.4970 USDT |
0.5060 USDT |
| 2024-05-01 |
0.4865 USDT |
4,289.0415 |
0.4949 USDT |
0.4770 USDT |
0.4770 USDT |
0.5009 USDT |
| 2024-04-30 |
0.5121 USDT |
9,408.0218 |
0.5237 USDT |
0.4970 USDT |
0.4970 USDT |
0.4970 USDT |
| 2024-04-29 |
0.5185 USDT |
394.0130 |
0.5280 USDT |
0.5071 USDT |
0.5071 USDT |
0.5071 USDT |
| 2024-04-28 |
0.5366 USDT |
3,951.9916 |
0.5307 USDT |
0.5307 USDT |
0.5307 USDT |
0.5343 USDT |
| 2024-04-27 |
0.5209 USDT |
8,907.4050 |
0.5228 USDT |
0.5071 USDT |
0.5075 USDT |
0.5307 USDT |
| 2024-04-26 |
0.5330 USDT |
1,416.2275 |
0.5412 USDT |
0.5280 USDT |
0.5280 USDT |
0.5294 USDT |
| 2024-04-25 |
0.5388 USDT |
3,492.1326 |
0.5404 USDT |
0.5280 USDT |
0.5280 USDT |
0.5463 USDT |
| 2024-04-24 |
0.5475 USDT |
16,161.6369 |
0.5497 USDT |
0.5362 USDT |
0.5398 USDT |
0.5456 USDT |
| 2024-04-23 |
0.5573 USDT |
2,439.9702 |
0.5598 USDT |
0.5536 USDT |
0.5541 USDT |
0.5636 USDT |
| 2024-04-22 |
0.5497 USDT |
58,954.0177 |
0.5429 USDT |
0.5352 USDT |
0.5352 USDT |
0.5603 USDT |
| 2024-04-21 |
0.5357 USDT |
2,539.8921 |
0.5388 USDT |
0.5254 USDT |
0.5271 USDT |
0.5308 USDT |
| 2024-04-20 |
0.5136 USDT |
1,433.4265 |
0.5020 USDT |
0.5020 USDT |
0.5020 USDT |
0.5162 USDT |
| 2024-04-19 |
0.5110 USDT |
4,366.4808 |
0.5164 USDT |
0.4913 USDT |
0.4940 USDT |
0.5197 USDT |
| 2024-04-18 |
0.5118 USDT |
9,280.6311 |
0.5135 USDT |
0.4971 USDT |
0.4971 USDT |
0.5218 USDT |
| 2024-04-17 |
0.5023 USDT |
6,330.8085 |
0.5103 USDT |
0.4919 USDT |
0.4973 USDT |
0.5135 USDT |
| 2024-04-16 |
0.5071 USDT |
1,893.7141 |
0.5037 USDT |
0.5037 USDT |
0.5037 USDT |
0.5154 USDT |
| 2024-04-15 |
0.5372 USDT |
7,410.5747 |
0.5214 USDT |
0.5097 USDT |
0.5130 USDT |
0.5097 USDT |
| 2024-04-14 |
0.5024 USDT |
24,270.0636 |
0.4896 USDT |
0.4804 USDT |
0.4805 USDT |
0.5048 USDT |
| 2024-04-13 |
0.5721 USDT |
3,021.4340 |
0.5808 USDT |
0.5645 USDT |
0.5678 USDT |
0.5805 USDT |
| 2024-04-12 |
0.7126 USDT |
1,766.0078 |
0.7248 USDT |
0.6888 USDT |
0.6928 USDT |
0.6888 USDT |
| 2024-04-11 |
0.7355 USDT |
5,412.1655 |
0.7414 USDT |
0.7212 USDT |
0.7212 USDT |
0.7248 USDT |
| 2024-04-10 |
0.7363 USDT |
8,453.2178 |
0.7650 USDT |
0.7177 USDT |
0.7253 USDT |
0.7414 USDT |
| 2024-04-09 |
0.7896 USDT |
3,439.7354 |
0.8093 USDT |
0.7507 USDT |
0.7507 USDT |
0.7575 USDT |
| 2024-04-08 |
0.8051 USDT |
5,283.0565 |
0.7730 USDT |
0.7665 USDT |
0.7665 USDT |
0.8086 USDT |
| 2024-04-07 |
0.7663 USDT |
7,723.1877 |
0.7499 USDT |
0.7417 USDT |
0.7419 USDT |
0.7722 USDT |
| 2024-04-06 |
0.7454 USDT |
418.1964 |
0.7476 USDT |
0.7391 USDT |
0.7391 USDT |
0.7471 USDT |
| 2024-04-05 |
0.7482 USDT |
6,811.0835 |
0.7580 USDT |
0.7272 USDT |
0.7272 USDT |
0.7476 USDT |
| 2024-04-04 |
0.7695 USDT |
29,352.5680 |
0.7413 USDT |
0.7358 USDT |
0.7528 USDT |
0.7789 USDT |
| 2024-04-03 |
0.7137 USDT |
3,018.5269 |
0.7076 USDT |
0.7064 USDT |
0.7076 USDT |
0.7181 USDT |
| 2024-04-02 |
0.6995 USDT |
8,201.1434 |
0.7441 USDT |
0.6837 USDT |
0.6837 USDT |
0.7076 USDT |
| 2024-04-01 |
0.7703 USDT |
18,262.4457 |
0.7729 USDT |
0.7500 USDT |
0.7571 USDT |
0.7571 USDT |
| 2024-03-31 |
0.7688 USDT |
2,562.7391 |
0.7599 USDT |
0.7599 USDT |
0.7599 USDT |
0.7672 USDT |
| 2024-03-30 |
0.7597 USDT |
7,139.2647 |
0.7687 USDT |
0.7507 USDT |
0.7507 USDT |
0.7599 USDT |
| 2024-03-29 |
0.7602 USDT |
7,532.2250 |
0.7637 USDT |
0.7359 USDT |
0.7377 USDT |
0.7661 USDT |
| 2024-03-28 |
0.7594 USDT |
7,740.8695 |
0.7214 USDT |
0.7214 USDT |
0.7214 USDT |
0.7702 USDT |
| 2024-03-27 |
0.7269 USDT |
26,906.2865 |
0.7583 USDT |
0.7212 USDT |
0.7251 USDT |
0.7318 USDT |
| 2024-03-26 |
0.7584 USDT |
10,836.7088 |
0.7476 USDT |
0.7413 USDT |
0.7476 USDT |
0.7579 USDT |
| 2024-03-25 |
0.7391 USDT |
1,584.1270 |
0.7348 USDT |
0.7348 USDT |
0.7351 USDT |
0.7509 USDT |
| 2024-03-24 |
0.7251 USDT |
8,001.2241 |
0.7242 USDT |
0.7181 USDT |
0.7200 USDT |
0.7261 USDT |
| 2024-03-23 |
0.7338 USDT |
1,748.6155 |
0.7223 USDT |
0.7223 USDT |
0.7223 USDT |
0.7348 USDT |
| 2024-03-22 |
0.7392 USDT |
9,942.4645 |
0.7360 USDT |
0.7122 USDT |
0.7223 USDT |
0.7223 USDT |
| 2024-03-21 |
0.7386 USDT |
5,982.9310 |
0.7213 USDT |
0.7153 USDT |
0.7213 USDT |
0.7464 USDT |
| 2024-03-20 |
0.6708 USDT |
3,849.5325 |
0.6909 USDT |
0.6500 USDT |
0.6550 USDT |
0.6830 USDT |
| 2024-03-19 |
0.7091 USDT |
17,388.8875 |
0.7688 USDT |
0.6722 USDT |
0.6859 USDT |
0.7193 USDT |
| 2024-03-18 |
0.7966 USDT |
11,636.4101 |
0.7878 USDT |
0.7556 USDT |
0.7556 USDT |
0.7556 USDT |