Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-14 |
0.6512 USDT |
57,938.6233 |
0.6489 USDT |
0.6319 USDT |
0.6725 USDT |
0.6401 USDT |
| 2023-08-13 |
0.6522 USDT |
44,641.3205 |
0.6311 USDT |
0.6298 USDT |
0.6622 USDT |
0.6510 USDT |
| 2023-08-12 |
0.6264 USDT |
18,368.7024 |
0.6122 USDT |
0.6112 USDT |
0.6348 USDT |
0.6336 USDT |
| 2023-08-11 |
0.6065 USDT |
32,913.6743 |
0.6107 USDT |
0.6012 USDT |
0.6143 USDT |
0.6102 USDT |
| 2023-08-10 |
0.6827 USDT |
766,970.0592 |
0.6280 USDT |
0.6092 USDT |
0.7259 USDT |
0.6118 USDT |
| 2023-08-09 |
0.6300 USDT |
13,682.4303 |
0.6258 USDT |
0.6207 USDT |
0.6392 USDT |
0.6246 USDT |
| 2023-08-08 |
0.6329 USDT |
61,486.4987 |
0.6401 USDT |
0.6254 USDT |
0.6448 USDT |
0.6254 USDT |
| 2023-08-07 |
0.6338 USDT |
48,207.2354 |
0.6336 USDT |
0.6189 USDT |
0.6463 USDT |
0.6309 USDT |
| 2023-08-06 |
0.6367 USDT |
94,889.5644 |
0.6230 USDT |
0.6230 USDT |
0.6568 USDT |
0.6313 USDT |
| 2023-08-05 |
0.6148 USDT |
61,995.0395 |
0.6151 USDT |
0.6085 USDT |
0.6276 USDT |
0.6205 USDT |
| 2023-08-04 |
0.6139 USDT |
61,708.5829 |
0.5960 USDT |
0.5960 USDT |
0.6269 USDT |
0.6203 USDT |
| 2023-08-03 |
0.5971 USDT |
32,622.6270 |
0.5885 USDT |
0.5873 USDT |
0.6050 USDT |
0.5941 USDT |
| 2023-08-02 |
0.5881 USDT |
28,696.6732 |
0.5920 USDT |
0.5796 USDT |
0.5976 USDT |
0.5893 USDT |
| 2023-08-01 |
0.5754 USDT |
42,422.7614 |
0.5818 USDT |
0.5646 USDT |
0.5897 USDT |
0.5897 USDT |
| 2023-07-31 |
0.5905 USDT |
12,857.7851 |
0.5877 USDT |
0.5844 USDT |
0.5977 USDT |
0.5856 USDT |
| 2023-07-30 |
0.5947 USDT |
21,618.2023 |
0.5968 USDT |
0.5768 USDT |
0.6006 USDT |
0.5852 USDT |
| 2023-07-29 |
0.6001 USDT |
11,899.3853 |
0.6045 USDT |
0.5971 USDT |
0.6057 USDT |
0.6016 USDT |
| 2023-07-28 |
0.6026 USDT |
9,358.9963 |
0.5954 USDT |
0.5946 USDT |
0.6102 USDT |
0.6045 USDT |
| 2023-07-27 |
0.5916 USDT |
13,738.5347 |
0.5869 USDT |
0.5855 USDT |
0.5998 USDT |
0.5935 USDT |
| 2023-07-26 |
0.5809 USDT |
16,961.0432 |
0.5857 USDT |
0.5744 USDT |
0.5950 USDT |
0.5871 USDT |
| 2023-07-25 |
0.5877 USDT |
24,136.7182 |
0.5892 USDT |
0.5804 USDT |
0.5938 USDT |
0.5819 USDT |
| 2023-07-24 |
0.5865 USDT |
43,751.4229 |
0.5955 USDT |
0.5692 USDT |
0.6077 USDT |
0.5898 USDT |
| 2023-07-23 |
0.5919 USDT |
24,641.5693 |
0.5857 USDT |
0.5845 USDT |
0.6019 USDT |
0.5959 USDT |
| 2023-07-22 |
0.6083 USDT |
34,200.2712 |
0.6217 USDT |
0.5949 USDT |
0.6254 USDT |
0.5958 USDT |
| 2023-07-21 |
0.6295 USDT |
34,674.0209 |
0.6347 USDT |
0.6228 USDT |
0.6440 USDT |
0.6288 USDT |
| 2023-07-20 |
0.6480 USDT |
36,836.9196 |
0.6371 USDT |
0.6330 USDT |
0.6590 USDT |
0.6362 USDT |
| 2023-07-19 |
0.6446 USDT |
40,302.6967 |
0.6320 USDT |
0.6320 USDT |
0.6504 USDT |
0.6414 USDT |
| 2023-07-18 |
0.6292 USDT |
30,743.6043 |
0.6446 USDT |
0.6180 USDT |
0.6514 USDT |
0.6322 USDT |
| 2023-07-17 |
0.6504 USDT |
122,780.5671 |
0.6528 USDT |
0.6393 USDT |
0.6674 USDT |
0.6405 USDT |
| 2023-07-16 |
0.6613 USDT |
19,159.4563 |
0.6686 USDT |
0.6560 USDT |
0.6694 USDT |
0.6573 USDT |
| 2023-07-15 |
0.6729 USDT |
41,211.1173 |
0.6736 USDT |
0.6600 USDT |
0.6805 USDT |
0.6669 USDT |
| 2023-07-14 |
0.6841 USDT |
159,188.3920 |
0.6869 USDT |
0.6503 USDT |
0.7150 USDT |
0.6575 USDT |
| 2023-07-13 |
0.6670 USDT |
223,837.9220 |
0.6370 USDT |
0.6329 USDT |
0.6940 USDT |
0.6878 USDT |