Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.3283 USDT |
23,253.7511 |
0.3223 USDT |
0.3210 USDT |
0.3328 USDT |
0.3323 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 |
| 2024-11-03 |
0.2512 USDT |
51,997.9997 |
0.2618 USDT |
0.2451 USDT |
0.2622 USDT |
0.2518 USDT |
| 2024-11-02 |
0.2631 USDT |
13,454.0960 |
0.2647 USDT |
0.2600 USDT |
0.2660 USDT |
0.2608 USDT |
| 2024-11-01 |
0.2644 USDT |
29,028.8040 |
0.2631 USDT |
0.2603 USDT |
0.2707 USDT |
0.2641 USDT |
| 2024-10-31 |
0.2743 USDT |
4,942.8985 |
0.2801 USDT |
0.2675 USDT |
0.2801 USDT |
0.2684 USDT |
| 2024-10-30 |
0.2785 USDT |
53,791.5104 |
0.2783 USDT |
0.2757 USDT |
0.2815 USDT |
0.2783 USDT |
| 2024-10-29 |
0.2751 USDT |
105,074.5879 |
0.2687 USDT |
0.2687 USDT |
0.2869 USDT |
0.2790 USDT |
| 2024-10-28 |
0.2671 USDT |
34,157.5284 |
0.2716 USDT |
0.2626 USDT |
0.2716 USDT |
0.2650 USDT |
| 2024-10-27 |
0.2706 USDT |
14,779.1204 |
0.2718 USDT |
0.2691 USDT |
0.2736 USDT |
0.2733 USDT |
| 2024-10-26 |
0.2676 USDT |
19,973.1750 |
0.2672 USDT |
0.2643 USDT |
0.2713 USDT |
0.2713 USDT |
| 2024-10-25 |
0.2802 USDT |
8,125.5083 |
0.2850 USDT |
0.2753 USDT |
0.2850 USDT |
0.2767 USDT |
| 2024-10-24 |
0.2862 USDT |
24,264.3018 |
0.2850 USDT |
0.2817 USDT |
0.2890 USDT |
0.2875 USDT |
| 2024-10-23 |
0.2869 USDT |
9,307.5955 |
0.2954 USDT |
0.2796 USDT |
0.2954 USDT |
0.2841 USDT |
| 2024-10-22 |
0.2951 USDT |
19,304.7679 |
0.2995 USDT |
0.2916 USDT |
0.3017 USDT |
0.2937 USDT |
| 2024-10-21 |
0.3025 USDT |
7,356.4039 |
0.3120 USDT |
0.2989 USDT |
0.3127 USDT |
0.2991 USDT |
| 2024-10-20 |
0.3031 USDT |
5,448.9123 |
0.3001 USDT |
0.2960 USDT |
0.3100 USDT |
0.3091 USDT |
| 2024-10-19 |
0.3017 USDT |
14,068.5312 |
0.3019 USDT |
0.2976 USDT |
0.3036 USDT |
0.2985 USDT |
| 2024-10-18 |
0.2974 USDT |
15,703.3256 |
0.2955 USDT |
0.2944 USDT |
0.3026 USDT |
0.2997 USDT |
| 2024-10-17 |
0.2968 USDT |
34,892.1195 |
0.3086 USDT |
0.2900 USDT |
0.3086 USDT |
0.2900 USDT |
| 2024-10-16 |
0.3092 USDT |
17,928.0794 |
0.3100 USDT |
0.3037 USDT |
0.3116 USDT |
0.3047 USDT |
| 2024-10-15 |
0.3116 USDT |
103,430.3503 |
0.3163 USDT |
0.3026 USDT |
0.3211 USDT |
0.3100 USDT |
| 2024-10-14 |
0.3083 USDT |
49,296.8758 |
0.3081 USDT |
0.3029 USDT |
0.3144 USDT |
0.3116 USDT |
| 2024-10-13 |
0.3051 USDT |
34,517.3530 |
0.2984 USDT |
0.2984 USDT |
0.3100 USDT |
0.3032 USDT |
| 2024-10-12 |
0.2988 USDT |
3,427.8059 |
0.2963 USDT |
0.2960 USDT |
0.3000 USDT |
0.2983 USDT |
| 2024-10-11 |
0.2916 USDT |
6,096.4237 |
0.2855 USDT |
0.2845 USDT |
0.2971 USDT |
0.2963 USDT |
| 2024-10-10 |
0.2836 USDT |
29,016.9742 |
0.2840 USDT |
0.2788 USDT |
0.2881 USDT |
0.2817 USDT |
| 2024-10-09 |
0.2848 USDT |
33,836.8493 |
0.2950 USDT |
0.2823 USDT |
0.2975 USDT |
0.2845 USDT |
| 2024-10-08 |
0.2941 USDT |
2,837.8227 |
0.2948 USDT |
0.2911 USDT |
0.2955 USDT |
0.2919 USDT |
| 2024-10-07 |
0.3007 USDT |
13,994.5469 |
0.3019 USDT |
0.2963 USDT |
0.3044 USDT |
0.2987 USDT |
| 2024-10-06 |
0.2995 USDT |
17,443.4778 |
0.2954 USDT |
0.2938 USDT |
0.3029 USDT |
0.2992 USDT |
| 2024-10-05 |
0.2936 USDT |
12,342.7929 |
0.2948 USDT |
0.2917 USDT |
0.2997 USDT |
0.2943 USDT |