Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.3010 USDT |
75,379.1383 |
0.2963 USDT |
0.2915 USDT |
0.3067 USDT |
0.3032 USDT |
| 2024-12-22 |
0.2964 USDT |
80,206.1839 |
0.2921 USDT |
0.2871 USDT |
0.3060 USDT |
0.2983 USDT |
| 2024-12-21 |
0.3058 USDT |
92,261.1200 |
0.3022 USDT |
0.2892 USDT |
0.3171 USDT |
0.2947 USDT |
| 2024-12-20 |
0.2850 USDT |
333,141.7900 |
0.2925 USDT |
0.2663 USDT |
0.3037 USDT |
0.3015 USDT |
| 2024-12-19 |
0.2971 USDT |
315,935.6588 |
0.3060 USDT |
0.2826 USDT |
0.3171 USDT |
0.2966 USDT |
| 2024-12-18 |
0.3184 USDT |
150,940.5515 |
0.3360 USDT |
0.3029 USDT |
0.3361 USDT |
0.3120 USDT |
| 2024-12-17 |
0.3433 USDT |
77,366.3128 |
0.3473 USDT |
0.3358 USDT |
0.3519 USDT |
0.3428 USDT |
| 2024-12-16 |
0.3504 USDT |
60,813.7665 |
0.3604 USDT |
0.3388 USDT |
0.3652 USDT |
0.3495 USDT |
| 2024-12-15 |
0.3506 USDT |
94,431.8408 |
0.3488 USDT |
0.3384 USDT |
0.3577 USDT |
0.3533 USDT |
| 2024-12-14 |
0.3616 USDT |
52,171.0009 |
0.3668 USDT |
0.3473 USDT |
0.3769 USDT |
0.3480 USDT |
| 2024-12-13 |
0.3654 USDT |
128,000.6959 |
0.3720 USDT |
0.3585 USDT |
0.3732 USDT |
0.3632 USDT |
| 2024-12-12 |
0.3729 USDT |
181,374.7613 |
0.3711 USDT |
0.3633 USDT |
0.3840 USDT |
0.3698 USDT |
| 2024-12-11 |
0.3568 USDT |
222,412.6411 |
0.3373 USDT |
0.3258 USDT |
0.3777 USDT |
0.3681 USDT |
| 2024-12-10 |
0.3393 USDT |
233,249.6636 |
0.3530 USDT |
0.3150 USDT |
0.3621 USDT |
0.3336 USDT |
| 2024-12-09 |
0.4112 USDT |
139,200.1954 |
0.4420 USDT |
0.3919 USDT |
0.4420 USDT |
0.4006 USDT |
| 2024-12-08 |
0.4321 USDT |
275,652.9868 |
0.4403 USDT |
0.4224 USDT |
0.4468 USDT |
0.4397 USDT |
| 2024-12-07 |
0.4374 USDT |
93,490.4009 |
0.4489 USDT |
0.4324 USDT |
0.4515 USDT |
0.4386 USDT |
| 2024-12-06 |
0.4403 USDT |
183,866.1857 |
0.4203 USDT |
0.4199 USDT |
0.4549 USDT |
0.4509 USDT |
| 2024-12-05 |
0.4219 USDT |
127,512.6961 |
0.4282 USDT |
0.4051 USDT |
0.4409 USDT |
0.4344 USDT |
| 2024-12-04 |
0.4277 USDT |
207,604.7845 |
0.4065 USDT |
0.3992 USDT |
0.4484 USDT |
0.4416 USDT |
| 2024-12-03 |
0.3965 USDT |
282,863.9992 |
0.4077 USDT |
0.3705 USDT |
0.4165 USDT |
0.3865 USDT |
| 2024-12-02 |
0.3916 USDT |
106,353.2251 |
0.4177 USDT |
0.3769 USDT |
0.4188 USDT |
0.3899 USDT |
| 2024-12-01 |
0.4139 USDT |
114,767.8740 |
0.4123 USDT |
0.3953 USDT |
0.4260 USDT |
0.4256 USDT |
| 2024-11-30 |
0.4009 USDT |
183,335.6643 |
0.3868 USDT |
0.3793 USDT |
0.4140 USDT |
0.4138 USDT |
| 2024-11-29 |
0.3791 USDT |
62,105.8814 |
0.3828 USDT |
0.3702 USDT |
0.3862 USDT |
0.3857 USDT |
| 2024-11-28 |
0.3750 USDT |
79,388.6387 |
0.3806 USDT |
0.3688 USDT |
0.3855 USDT |
0.3837 USDT |
| 2024-11-27 |
0.3669 USDT |
155,260.0114 |
0.3667 USDT |
0.3563 USDT |
0.3833 USDT |
0.3833 USDT |
| 2024-11-26 |
0.3600 USDT |
271,694.7939 |
0.3529 USDT |
0.3396 USDT |
0.3809 USDT |
0.3557 USDT |
| 2024-11-25 |
0.3544 USDT |
341,667.6028 |
0.3476 USDT |
0.3351 USDT |
0.3692 USDT |
0.3615 USDT |
| 2024-11-24 |
0.3435 USDT |
501,936.2400 |
0.3371 USDT |
0.3197 USDT |
0.3670 USDT |
0.3288 USDT |
| 2024-11-23 |
0.3345 USDT |
195,818.8526 |
0.3223 USDT |
0.3210 USDT |
0.3533 USDT |
0.3349 USDT |
| 2024-11-22 |
0.3131 USDT |
66,136.0906 |
0.3189 USDT |
0.3068 USDT |
0.3216 USDT |
0.3112 USDT |
| 2024-11-21 |
0.3089 USDT |
71,946.4986 |
0.3054 USDT |
0.2939 USDT |
0.3204 USDT |
0.3174 USDT |
| 2024-11-20 |
0.3088 USDT |
95,038.5898 |
0.3163 USDT |
0.3019 USDT |
0.3163 USDT |
0.3051 USDT |
| 2024-11-19 |
0.3245 USDT |
371,791.1713 |
0.3238 USDT |
0.3133 USDT |
0.3292 USDT |
0.3147 USDT |
| 2024-11-18 |
0.3198 USDT |
156,357.2642 |
0.3107 USDT |
0.3107 USDT |
0.3267 USDT |
0.3217 USDT |
| 2024-11-17 |
0.3201 USDT |
119,850.2671 |
0.3298 USDT |
0.3103 USDT |
0.3308 USDT |
0.3164 USDT |
| 2024-11-16 |
0.3230 USDT |
217,025.9935 |
0.3180 USDT |
0.3136 USDT |
0.3303 USDT |
0.3293 USDT |
| 2024-11-15 |
0.3024 USDT |
191,646.4719 |
0.2984 USDT |
0.2898 USDT |
0.3136 USDT |
0.3071 USDT |
| 2024-11-14 |
0.3066 USDT |
186,090.6616 |
0.3164 USDT |
0.2955 USDT |
0.3179 USDT |
0.3026 USDT |
| 2024-11-13 |
0.3224 USDT |
286,657.9508 |
0.3390 USDT |
0.3111 USDT |
0.3414 USDT |
0.3255 USDT |
| 2024-11-12 |
0.3277 USDT |
558,224.3380 |
0.3420 USDT |
0.3104 USDT |
0.3435 USDT |
0.3377 USDT |
| 2024-11-11 |
0.3340 USDT |
286,558.3977 |
0.3407 USDT |
0.3256 USDT |
0.3446 USDT |
0.3341 USDT |
| 2024-11-10 |
0.3553 USDT |
555,120.8555 |
0.3636 USDT |
0.3402 USDT |
0.3762 USDT |
0.3507 USDT |
| 2024-11-09 |
0.3808 USDT |
4,158,619.1561 |
0.2859 USDT |
0.2859 USDT |
0.4716 USDT |
0.3753 USDT |
| 2024-11-08 |
0.2801 USDT |
25,068.4753 |
0.2830 USDT |
0.2747 USDT |
0.2843 USDT |
0.2782 USDT |
| 2024-11-07 |
0.2782 USDT |
46,455.6102 |
0.2762 USDT |
0.2726 USDT |
0.2828 USDT |
0.2821 USDT |
| 2024-11-06 |
0.2654 USDT |
56,859.4487 |
0.2539 USDT |
0.2539 USDT |
0.2718 USDT |
0.2718 USDT |
| 2024-11-05 |
0.2520 USDT |
29,806.2438 |
0.2468 USDT |
0.2447 USDT |
0.2571 USDT |
0.2525 USDT |
| 2024-11-04 |
0.2485 USDT |
51,078.4222 |
0.2523 USDT |
0.2417 USDT |
0.2552 USDT |
0.2462 USDT |