Identifier on Huobi: stgusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.5702 USDT |
16,888.6893 |
0.5651 USDT |
0.5605 USDT |
0.5609 USDT |
0.5648 USDT |
| 2023-12-08 |
0.5680 USDT |
10,802.8595 |
0.5836 USDT |
0.5551 USDT |
0.5556 USDT |
0.5616 USDT |
| 2023-12-07 |
0.5499 USDT |
7,691.3141 |
0.5497 USDT |
0.5388 USDT |
0.5487 USDT |
0.5598 USDT |
| 2023-12-06 |
0.5630 USDT |
24,617.1995 |
0.5758 USDT |
0.5448 USDT |
0.5517 USDT |
0.5610 USDT |
| 2023-12-05 |
0.5635 USDT |
3,057.5796 |
0.5687 USDT |
0.5553 USDT |
0.5553 USDT |
0.5669 USDT |
| 2023-12-04 |
0.5662 USDT |
12,920.3993 |
0.5813 USDT |
0.5400 USDT |
0.5497 USDT |
0.5577 USDT |
| 2023-12-03 |
0.5849 USDT |
6,064.6166 |
0.5844 USDT |
0.5724 USDT |
0.5724 USDT |
0.5800 USDT |
| 2023-12-02 |
0.5805 USDT |
1,464.0191 |
0.5781 USDT |
0.5730 USDT |
0.5746 USDT |
0.5868 USDT |
| 2023-12-01 |
0.5762 USDT |
2,094.4939 |
0.5527 USDT |
0.5527 USDT |
0.5527 USDT |
0.5947 USDT |
| 2023-11-30 |
0.5539 USDT |
2,421.1882 |
0.5502 USDT |
0.5466 USDT |
0.5485 USDT |
0.5532 USDT |
| 2023-11-29 |
0.5429 USDT |
3,661.6829 |
0.5490 USDT |
0.5335 USDT |
0.5335 USDT |
0.5467 USDT |
| 2023-11-28 |
0.5419 USDT |
5,069.2326 |
0.5331 USDT |
0.5246 USDT |
0.5246 USDT |
0.5490 USDT |
| 2023-11-27 |
0.5383 USDT |
13,249.2227 |
0.5500 USDT |
0.5252 USDT |
0.5261 USDT |
0.5326 USDT |
| 2023-11-26 |
0.5494 USDT |
10,808.8073 |
0.5597 USDT |
0.5434 USDT |
0.5460 USDT |
0.5439 USDT |
| 2023-11-25 |
0.5677 USDT |
16,147.2384 |
0.5490 USDT |
0.5490 USDT |
0.5490 USDT |
0.5548 USDT |
| 2023-11-24 |
0.5493 USDT |
8,683.8121 |
0.5253 USDT |
0.5253 USDT |
0.5253 USDT |
0.5498 USDT |
| 2023-11-23 |
0.5243 USDT |
4,520.8094 |
0.5331 USDT |
0.5150 USDT |
0.5150 USDT |
0.5150 USDT |
| 2023-11-22 |
0.5250 USDT |
7,186.4492 |
0.5069 USDT |
0.5069 USDT |
0.5069 USDT |
0.5267 USDT |
| 2023-11-21 |
0.5352 USDT |
8,868.2120 |
0.5544 USDT |
0.5090 USDT |
0.5192 USDT |
0.5192 USDT |
| 2023-11-20 |
0.5752 USDT |
12,105.3799 |
0.5651 USDT |
0.5587 USDT |
0.5595 USDT |
0.5727 USDT |
| 2023-11-19 |
0.5523 USDT |
8,817.4267 |
0.5247 USDT |
0.5227 USDT |
0.5227 USDT |
0.5595 USDT |
| 2023-11-18 |
0.5289 USDT |
7,084.5959 |
0.5372 USDT |
0.5189 USDT |
0.5210 USDT |
0.5313 USDT |
| 2023-11-17 |
0.5494 USDT |
13,386.1578 |
0.5371 USDT |
0.5154 USDT |
0.5162 USDT |
0.5282 USDT |
| 2023-11-16 |
0.5903 USDT |
19,967.0782 |
0.5709 USDT |
0.5442 USDT |
0.5503 USDT |
0.5442 USDT |
| 2023-11-15 |
0.5642 USDT |
26,704.0142 |
0.5326 USDT |
0.5282 USDT |
0.5314 USDT |
0.5678 USDT |
| 2023-11-14 |
0.5464 USDT |
27,889.9577 |
0.5609 USDT |
0.5179 USDT |
0.5245 USDT |
0.5245 USDT |
| 2023-11-13 |
0.5936 USDT |
17,484.8077 |
0.5990 USDT |
0.5646 USDT |
0.5669 USDT |
0.5666 USDT |
| 2023-11-12 |
0.5855 USDT |
10,028.3282 |
0.5841 USDT |
0.5724 USDT |
0.5766 USDT |
0.5861 USDT |
| 2023-11-11 |
0.5889 USDT |
14,724.1372 |
0.5823 USDT |
0.5604 USDT |
0.5665 USDT |
0.6100 USDT |
| 2023-11-10 |
0.5699 USDT |
18,444.2437 |
0.5609 USDT |
0.5536 USDT |
0.5548 USDT |
0.5786 USDT |
| 2023-11-09 |
0.5518 USDT |
71,159.8494 |
0.5496 USDT |
0.4933 USDT |
0.5292 USDT |
0.5292 USDT |
| 2023-11-08 |
0.5613 USDT |
55,174.5393 |
0.5738 USDT |
0.5522 USDT |
0.5566 USDT |
0.5611 USDT |
| 2023-11-07 |
0.5677 USDT |
81,283.1676 |
0.5693 USDT |
0.5416 USDT |
0.5516 USDT |
0.5639 USDT |
| 2023-11-06 |
0.5803 USDT |
29,901.9529 |
0.5578 USDT |
0.5574 USDT |
0.5574 USDT |
0.5600 USDT |
| 2023-11-05 |
0.5380 USDT |
24,562.3524 |
0.5276 USDT |
0.5200 USDT |
0.5247 USDT |
0.5604 USDT |
| 2023-11-04 |
0.5235 USDT |
38,542.2880 |
0.4768 USDT |
0.4768 USDT |
0.4768 USDT |
0.5333 USDT |
| 2023-11-03 |
0.4578 USDT |
8,498.3609 |
0.4557 USDT |
0.4481 USDT |
0.4490 USDT |
0.4662 USDT |
| 2023-11-02 |
0.4787 USDT |
19,385.2632 |
0.4787 USDT |
0.4577 USDT |
0.4609 USDT |
0.4618 USDT |
| 2023-11-01 |
0.4542 USDT |
9,854.7686 |
0.4650 USDT |
0.4426 USDT |
0.4455 USDT |
0.4624 USDT |
| 2023-10-31 |
0.4864 USDT |
16,684.7518 |
0.5024 USDT |
0.4606 USDT |
0.4606 USDT |
0.4662 USDT |
| 2023-10-30 |
0.5021 USDT |
33,580.2030 |
0.4935 USDT |
0.4877 USDT |
0.4880 USDT |
0.4983 USDT |
| 2023-10-29 |
0.4921 USDT |
2,802.0112 |
0.4903 USDT |
0.4842 USDT |
0.4849 USDT |
0.4935 USDT |
| 2023-10-28 |
0.4958 USDT |
4,107.9985 |
0.4771 USDT |
0.4771 USDT |
0.4771 USDT |
0.4915 USDT |
| 2023-10-27 |
0.4911 USDT |
3,923.2254 |
0.4927 USDT |
0.4744 USDT |
0.4744 USDT |
0.4744 USDT |
| 2023-10-26 |
0.5044 USDT |
28,910.0190 |
0.4840 USDT |
0.4773 USDT |
0.4773 USDT |
0.4939 USDT |
| 2023-10-25 |
0.4765 USDT |
41,805.1145 |
0.4374 USDT |
0.4374 USDT |
0.4389 USDT |
0.4824 USDT |
| 2023-10-24 |
0.4423 USDT |
14,197.6206 |
0.4341 USDT |
0.4339 USDT |
0.4341 USDT |
0.4384 USDT |
| 2023-10-23 |
0.4188 USDT |
19,214.3170 |
0.4125 USDT |
0.4125 USDT |
0.4125 USDT |
0.4274 USDT |
| 2023-10-22 |
0.4151 USDT |
2,528.5771 |
0.4153 USDT |
0.4071 USDT |
0.4071 USDT |
0.4071 USDT |
| 2023-10-21 |
0.4160 USDT |
2,715.1516 |
0.4013 USDT |
0.4013 USDT |
0.4013 USDT |
0.4158 USDT |