Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.6516 USDT |
88,654.6422 |
0.6503 USDT |
0.6313 USDT |
0.6676 USDT |
0.6360 USDT |
| 2023-07-11 |
0.6485 USDT |
121,817.7250 |
0.6433 USDT |
0.6378 USDT |
0.6694 USDT |
0.6437 USDT |
| 2023-07-10 |
0.6335 USDT |
253,028.3633 |
0.5972 USDT |
0.5818 USDT |
0.6686 USDT |
0.6425 USDT |
| 2023-07-09 |
0.5982 USDT |
15,412.9778 |
0.5983 USDT |
0.5907 USDT |
0.6017 USDT |
0.5986 USDT |
| 2023-07-08 |
0.6000 USDT |
58,620.5302 |
0.5968 USDT |
0.5878 USDT |
0.6199 USDT |
0.5919 USDT |
| 2023-07-07 |
0.5941 USDT |
68,310.9148 |
0.5808 USDT |
0.5728 USDT |
0.6026 USDT |
0.6000 USDT |
| 2023-07-06 |
0.5976 USDT |
115,341.1130 |
0.5976 USDT |
0.5840 USDT |
0.6275 USDT |
0.5855 USDT |
| 2023-07-05 |
0.6047 USDT |
99,651.9733 |
0.6124 USDT |
0.5943 USDT |
0.6212 USDT |
0.6013 USDT |
| 2023-07-04 |
0.6252 USDT |
242,851.3172 |
0.6163 USDT |
0.6122 USDT |
0.6892 USDT |
0.6193 USDT |
| 2023-07-03 |
0.6235 USDT |
283,774.4327 |
0.5847 USDT |
0.5813 USDT |
0.6462 USDT |
0.6197 USDT |
| 2023-07-02 |
0.5710 USDT |
21,542.0297 |
0.5738 USDT |
0.5617 USDT |
0.5768 USDT |
0.5728 USDT |
| 2023-07-01 |
0.5828 USDT |
25,464.9126 |
0.5746 USDT |
0.5707 USDT |
0.5937 USDT |
0.5728 USDT |
| 2023-06-30 |
0.5597 USDT |
65,334.1979 |
0.5554 USDT |
0.5354 USDT |
0.5822 USDT |
0.5731 USDT |
| 2023-06-29 |
0.5567 USDT |
34,910.0042 |
0.5422 USDT |
0.5402 USDT |
0.5673 USDT |
0.5562 USDT |
| 2023-06-28 |
0.5607 USDT |
95,894.1261 |
0.6057 USDT |
0.5354 USDT |
0.6057 USDT |
0.5435 USDT |
| 2023-06-27 |
0.5996 USDT |
22,240.2450 |
0.6021 USDT |
0.5915 USDT |
0.6088 USDT |
0.6064 USDT |
| 2023-06-26 |
0.6042 USDT |
158,797.2839 |
0.6112 USDT |
0.5938 USDT |
0.6136 USDT |
0.6047 USDT |
| 2023-06-25 |
0.6205 USDT |
122,551.9674 |
0.5873 USDT |
0.5873 USDT |
0.6350 USDT |
0.6156 USDT |
| 2023-06-24 |
0.5861 USDT |
41,533.2035 |
0.5919 USDT |
0.5685 USDT |
0.6128 USDT |
0.5779 USDT |
| 2023-06-23 |
0.5960 USDT |
120,405.5642 |
0.5850 USDT |
0.5832 USDT |
0.6057 USDT |
0.5968 USDT |
| 2023-06-22 |
0.5855 USDT |
108,379.4713 |
0.5803 USDT |
0.5747 USDT |
0.5986 USDT |
0.5831 USDT |
| 2023-06-21 |
0.5716 USDT |
108,582.0672 |
0.5524 USDT |
0.5514 USDT |
0.5838 USDT |
0.5749 USDT |
| 2023-06-20 |
0.5515 USDT |
31,111.8360 |
0.5621 USDT |
0.5332 USDT |
0.5649 USDT |
0.5535 USDT |
| 2023-06-19 |
0.5601 USDT |
21,516.7139 |
0.5568 USDT |
0.5544 USDT |
0.5683 USDT |
0.5630 USDT |
| 2023-06-18 |
0.5605 USDT |
25,110.9952 |
0.5621 USDT |
0.5548 USDT |
0.5646 USDT |
0.5568 USDT |
| 2023-06-17 |
0.5660 USDT |
35,455.2593 |
0.5578 USDT |
0.5554 USDT |
0.5714 USDT |
0.5651 USDT |
| 2023-06-16 |
0.5550 USDT |
22,231.3599 |
0.5485 USDT |
0.5465 USDT |
0.5640 USDT |
0.5613 USDT |
| 2023-06-15 |
0.5405 USDT |
91,613.8834 |
0.5426 USDT |
0.5324 USDT |
0.5525 USDT |
0.5524 USDT |
| 2023-06-14 |
0.5411 USDT |
41,995.8775 |
0.5431 USDT |
0.5222 USDT |
0.5589 USDT |
0.5358 USDT |
| 2023-06-13 |
0.5500 USDT |
31,451.3933 |
0.5493 USDT |
0.5386 USDT |
0.5601 USDT |
0.5414 USDT |
| 2023-06-12 |
0.5367 USDT |
31,867.3498 |
0.5358 USDT |
0.5242 USDT |
0.5488 USDT |
0.5476 USDT |
| 2023-06-11 |
0.5404 USDT |
45,093.8354 |
0.5345 USDT |
0.5300 USDT |
0.5563 USDT |
0.5401 USDT |
| 2023-06-10 |
0.5551 USDT |
155,651.1440 |
0.6154 USDT |
0.5278 USDT |
0.6154 USDT |
0.5326 USDT |
| 2023-06-09 |
0.6210 USDT |
37,214.4324 |
0.6254 USDT |
0.6075 USDT |
0.6384 USDT |
0.6136 USDT |
| 2023-06-08 |
0.6179 USDT |
66,996.1195 |
0.6108 USDT |
0.6006 USDT |
0.6312 USDT |
0.6307 USDT |
| 2023-06-07 |
0.6201 USDT |
99,935.6191 |
0.6421 USDT |
0.6032 USDT |
0.6450 USDT |
0.6032 USDT |
| 2023-06-06 |
0.6250 USDT |
70,248.8066 |
0.6132 USDT |
0.6110 USDT |
0.6432 USDT |
0.6359 USDT |
| 2023-06-05 |
0.6514 USDT |
192,346.7372 |
0.6750 USDT |
0.5975 USDT |
0.6859 USDT |
0.6069 USDT |
| 2023-06-04 |
0.6821 USDT |
31,708.3870 |
0.6710 USDT |
0.6658 USDT |
0.6900 USDT |
0.6787 USDT |
| 2023-06-03 |
0.6769 USDT |
16,308.3733 |
0.6841 USDT |
0.6680 USDT |
0.6841 USDT |
0.6688 USDT |
| 2023-06-02 |
0.6817 USDT |
66,111.7937 |
0.6705 USDT |
0.6616 USDT |
0.6951 USDT |
0.6856 USDT |
| 2023-06-01 |
0.6716 USDT |
71,237.2776 |
0.6682 USDT |
0.6590 USDT |
0.6841 USDT |
0.6692 USDT |
| 2023-05-31 |
0.6820 USDT |
155,139.9549 |
0.7125 USDT |
0.6293 USDT |
0.7168 USDT |
0.6681 USDT |
| 2023-05-30 |
0.7084 USDT |
138,387.7578 |
0.6896 USDT |
0.6891 USDT |
0.7217 USDT |
0.7165 USDT |
| 2023-05-29 |
0.6899 USDT |
149,567.6518 |
0.6951 USDT |
0.6695 USDT |
0.7046 USDT |
0.6858 USDT |
| 2023-05-28 |
0.6737 USDT |
76,102.4339 |
0.6630 USDT |
0.6592 USDT |
0.6856 USDT |
0.6815 USDT |
| 2023-05-27 |
0.6531 USDT |
80,459.4734 |
0.6375 USDT |
0.6351 USDT |
0.6641 USDT |
0.6589 USDT |
| 2023-05-26 |
0.6354 USDT |
35,016.4548 |
0.6180 USDT |
0.6145 USDT |
0.6458 USDT |
0.6403 USDT |
| 2023-05-25 |
0.6137 USDT |
131,398.7176 |
0.6147 USDT |
0.5940 USDT |
0.6794 USDT |
0.6163 USDT |
| 2023-05-24 |
0.6136 USDT |
136,883.3916 |
0.6286 USDT |
0.5938 USDT |
0.6547 USDT |
0.6110 USDT |