Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-03 |
0.4603 USDT |
15,809.4831 |
0.4656 USDT |
0.4532 USDT |
0.4690 USDT |
0.4537 USDT |
| 2023-10-02 |
0.4817 USDT |
79,277.3237 |
0.4890 USDT |
0.4594 USDT |
0.4921 USDT |
0.4675 USDT |
| 2023-10-01 |
0.4809 USDT |
76,363.8107 |
0.4632 USDT |
0.4632 USDT |
0.4895 USDT |
0.4891 USDT |
| 2023-09-30 |
0.4658 USDT |
6,360.3555 |
0.4689 USDT |
0.4638 USDT |
0.4700 USDT |
0.4641 USDT |
| 2023-09-29 |
0.4739 USDT |
13,375.5627 |
0.4618 USDT |
0.4607 USDT |
0.4846 USDT |
0.4664 USDT |
| 2023-09-28 |
0.4561 USDT |
4,665.3205 |
0.4498 USDT |
0.4489 USDT |
0.4633 USDT |
0.4618 USDT |
| 2023-09-27 |
0.4510 USDT |
19,045.3728 |
0.4513 USDT |
0.4450 USDT |
0.4556 USDT |
0.4504 USDT |
| 2023-09-26 |
0.4558 USDT |
11,497.8611 |
0.4606 USDT |
0.4498 USDT |
0.4641 USDT |
0.4517 USDT |
| 2023-09-25 |
0.4580 USDT |
10,795.3997 |
0.4525 USDT |
0.4504 USDT |
0.4666 USDT |
0.4636 USDT |
| 2023-09-24 |
0.4526 USDT |
4,819.4130 |
0.4585 USDT |
0.4477 USDT |
0.4588 USDT |
0.4525 USDT |
| 2023-09-23 |
0.4652 USDT |
5,021.9295 |
0.4676 USDT |
0.4609 USDT |
0.4706 USDT |
0.4622 USDT |
| 2023-09-22 |
0.4635 USDT |
19,281.0417 |
0.4581 USDT |
0.4538 USDT |
0.4672 USDT |
0.4624 USDT |
| 2023-09-21 |
0.4624 USDT |
102,894.5225 |
0.4531 USDT |
0.4493 USDT |
0.5033 USDT |
0.4557 USDT |
| 2023-09-20 |
0.4491 USDT |
14,784.4391 |
0.4550 USDT |
0.4456 USDT |
0.4566 USDT |
0.4479 USDT |
| 2023-09-19 |
0.4536 USDT |
11,325.1546 |
0.4546 USDT |
0.4460 USDT |
0.4585 USDT |
0.4505 USDT |
| 2023-09-18 |
0.4611 USDT |
15,578.5007 |
0.4585 USDT |
0.4520 USDT |
0.4664 USDT |
0.4573 USDT |
| 2023-09-17 |
0.4574 USDT |
11,405.3760 |
0.4667 USDT |
0.4518 USDT |
0.4667 USDT |
0.4523 USDT |
| 2023-09-16 |
0.4687 USDT |
13,777.7544 |
0.4666 USDT |
0.4647 USDT |
0.4753 USDT |
0.4689 USDT |
| 2023-09-15 |
0.4630 USDT |
10,086.2486 |
0.4600 USDT |
0.4561 USDT |
0.4670 USDT |
0.4653 USDT |
| 2023-09-14 |
0.4546 USDT |
29,272.2665 |
0.4500 USDT |
0.4487 USDT |
0.4604 USDT |
0.4588 USDT |
| 2023-09-13 |
0.4483 USDT |
26,217.7156 |
0.4517 USDT |
0.4415 USDT |
0.4542 USDT |
0.4520 USDT |
| 2023-09-12 |
0.4847 USDT |
109,577.8192 |
0.4708 USDT |
0.4502 USDT |
0.4993 USDT |
0.4514 USDT |
| 2023-09-11 |
0.4913 USDT |
28,384.4124 |
0.5218 USDT |
0.4683 USDT |
0.5222 USDT |
0.4692 USDT |
| 2023-09-10 |
0.5223 USDT |
31,201.4556 |
0.5390 USDT |
0.5164 USDT |
0.5390 USDT |
0.5218 USDT |
| 2023-09-09 |
0.5444 USDT |
10,947.2939 |
0.5439 USDT |
0.5395 USDT |
0.5469 USDT |
0.5395 USDT |
| 2023-09-08 |
0.5442 USDT |
13,760.1802 |
0.5433 USDT |
0.5372 USDT |
0.5493 USDT |
0.5412 USDT |
| 2023-09-07 |
0.5380 USDT |
24,060.3743 |
0.5318 USDT |
0.5307 USDT |
0.5439 USDT |
0.5439 USDT |
| 2023-09-06 |
0.5316 USDT |
29,275.5341 |
0.5283 USDT |
0.5223 USDT |
0.5368 USDT |
0.5285 USDT |
| 2023-09-05 |
0.5252 USDT |
3,880.2300 |
0.5181 USDT |
0.5144 USDT |
0.5311 USDT |
0.5310 USDT |
| 2023-09-04 |
0.5234 USDT |
6,824.4697 |
0.5221 USDT |
0.5125 USDT |
0.5288 USDT |
0.5147 USDT |
| 2023-09-03 |
0.5191 USDT |
5,796.6683 |
0.5211 USDT |
0.5138 USDT |
0.5240 USDT |
0.5199 USDT |
| 2023-09-02 |
0.5226 USDT |
7,864.7274 |
0.5246 USDT |
0.5176 USDT |
0.5269 USDT |
0.5234 USDT |
| 2023-09-01 |
0.5225 USDT |
8,350.2053 |
0.5262 USDT |
0.5162 USDT |
0.5275 USDT |
0.5215 USDT |
| 2023-08-31 |
0.5381 USDT |
35,235.8399 |
0.5455 USDT |
0.5219 USDT |
0.5505 USDT |
0.5249 USDT |
| 2023-08-30 |
0.5489 USDT |
30,154.6746 |
0.5522 USDT |
0.5442 USDT |
0.5611 USDT |
0.5483 USDT |
| 2023-08-29 |
0.5494 USDT |
21,497.8077 |
0.5469 USDT |
0.5358 USDT |
0.5608 USDT |
0.5495 USDT |
| 2023-08-28 |
0.5492 USDT |
49,851.0920 |
0.5494 USDT |
0.5418 USDT |
0.5570 USDT |
0.5468 USDT |
| 2023-08-27 |
0.5532 USDT |
4,712.2334 |
0.5492 USDT |
0.5486 USDT |
0.5554 USDT |
0.5521 USDT |
| 2023-08-26 |
0.5487 USDT |
7,485.4306 |
0.5458 USDT |
0.5452 USDT |
0.5517 USDT |
0.5466 USDT |
| 2023-08-25 |
0.5410 USDT |
9,125.1139 |
0.5462 USDT |
0.5358 USDT |
0.5480 USDT |
0.5440 USDT |
| 2023-08-24 |
0.5504 USDT |
20,612.6026 |
0.5502 USDT |
0.5379 USDT |
0.5552 USDT |
0.5451 USDT |
| 2023-08-23 |
0.5491 USDT |
20,915.3532 |
0.5370 USDT |
0.5368 USDT |
0.5554 USDT |
0.5500 USDT |
| 2023-08-22 |
0.5400 USDT |
7,374.1588 |
0.5454 USDT |
0.5292 USDT |
0.5488 USDT |
0.5367 USDT |
| 2023-08-21 |
0.5416 USDT |
12,722.5112 |
0.5535 USDT |
0.5343 USDT |
0.5535 USDT |
0.5457 USDT |
| 2023-08-20 |
0.5516 USDT |
10,388.8688 |
0.5542 USDT |
0.5480 USDT |
0.5563 USDT |
0.5528 USDT |
| 2023-08-19 |
0.5487 USDT |
4,724.7095 |
0.5424 USDT |
0.5400 USDT |
0.5561 USDT |
0.5510 USDT |
| 2023-08-18 |
0.5398 USDT |
37,595.2095 |
0.5342 USDT |
0.5318 USDT |
0.5494 USDT |
0.5409 USDT |
| 2023-08-17 |
0.5793 USDT |
41,991.4487 |
0.5814 USDT |
0.5658 USDT |
0.5941 USDT |
0.5701 USDT |
| 2023-08-16 |
0.5928 USDT |
83,829.7095 |
0.6124 USDT |
0.5694 USDT |
0.6186 USDT |
0.5788 USDT |
| 2023-08-15 |
0.6146 USDT |
43,036.3979 |
0.6421 USDT |
0.5851 USDT |
0.6476 USDT |
0.6148 USDT |