Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.6270 USDT |
118,331.0248 |
0.6097 USDT |
0.6080 USDT |
0.6482 USDT |
0.6241 USDT |
| 2023-05-22 |
0.6087 USDT |
81,018.6090 |
0.5990 USDT |
0.5926 USDT |
0.6189 USDT |
0.6128 USDT |
| 2023-05-21 |
0.6111 USDT |
56,737.9633 |
0.6171 USDT |
0.5941 USDT |
0.6197 USDT |
0.5976 USDT |
| 2023-05-20 |
0.6167 USDT |
26,120.5113 |
0.6242 USDT |
0.6100 USDT |
0.6246 USDT |
0.6192 USDT |
| 2023-05-19 |
0.6167 USDT |
46,176.6012 |
0.6140 USDT |
0.6072 USDT |
0.6301 USDT |
0.6255 USDT |
| 2023-05-18 |
0.6412 USDT |
98,679.9099 |
0.6595 USDT |
0.6042 USDT |
0.6595 USDT |
0.6184 USDT |
| 2023-05-17 |
0.6339 USDT |
121,655.7308 |
0.6376 USDT |
0.6166 USDT |
0.6672 USDT |
0.6644 USDT |
| 2023-05-16 |
0.6350 USDT |
49,618.8875 |
0.6403 USDT |
0.6288 USDT |
0.6434 USDT |
0.6407 USDT |
| 2023-05-15 |
0.6387 USDT |
88,054.4822 |
0.6170 USDT |
0.6033 USDT |
0.6543 USDT |
0.6470 USDT |
| 2023-05-14 |
0.6117 USDT |
83,017.1767 |
0.6041 USDT |
0.5977 USDT |
0.6216 USDT |
0.6157 USDT |
| 2023-05-13 |
0.6060 USDT |
63,383.7632 |
0.6169 USDT |
0.5926 USDT |
0.6478 USDT |
0.6048 USDT |
| 2023-05-12 |
0.6022 USDT |
170,076.8216 |
0.6103 USDT |
0.5757 USDT |
0.6194 USDT |
0.6089 USDT |
| 2023-05-11 |
0.6300 USDT |
188,468.2255 |
0.6687 USDT |
0.6040 USDT |
0.6687 USDT |
0.6068 USDT |
| 2023-05-10 |
0.6617 USDT |
299,913.2776 |
0.6368 USDT |
0.6294 USDT |
0.6898 USDT |
0.6715 USDT |
| 2023-05-09 |
0.6373 USDT |
58,991.8587 |
0.6353 USDT |
0.6301 USDT |
0.6455 USDT |
0.6361 USDT |
| 2023-05-08 |
0.6650 USDT |
339,393.8591 |
0.7093 USDT |
0.6235 USDT |
0.7113 USDT |
0.6378 USDT |
| 2023-05-07 |
0.7138 USDT |
72,433.2977 |
0.7161 USDT |
0.7052 USDT |
0.7228 USDT |
0.7147 USDT |
| 2023-05-06 |
0.7442 USDT |
177,759.4844 |
0.7815 USDT |
0.7148 USDT |
0.7895 USDT |
0.7174 USDT |
| 2023-05-05 |
0.7736 USDT |
245,489.9025 |
0.7542 USDT |
0.7431 USDT |
0.8512 USDT |
0.7854 USDT |
| 2023-05-04 |
0.7649 USDT |
134,911.3226 |
0.7524 USDT |
0.7407 USDT |
0.7977 USDT |
0.7537 USDT |
| 2023-05-03 |
0.7251 USDT |
161,448.0931 |
0.7388 USDT |
0.7082 USDT |
0.7404 USDT |
0.7236 USDT |
| 2023-05-02 |
0.7347 USDT |
148,126.5358 |
0.7414 USDT |
0.7252 USDT |
0.7454 USDT |
0.7344 USDT |
| 2023-05-01 |
0.7542 USDT |
306,268.7764 |
0.7653 USDT |
0.7321 USDT |
0.7745 USDT |
0.7458 USDT |
| 2023-04-30 |
0.7796 USDT |
143,542.6938 |
0.7903 USDT |
0.7592 USDT |
0.7951 USDT |
0.7611 USDT |
| 2023-04-29 |
0.7870 USDT |
112,298.9301 |
0.7936 USDT |
0.7744 USDT |
0.8048 USDT |
0.7844 USDT |
| 2023-04-28 |
0.8127 USDT |
313,710.7032 |
0.8279 USDT |
0.7843 USDT |
0.8495 USDT |
0.8004 USDT |
| 2023-04-27 |
0.8014 USDT |
395,313.8630 |
0.7762 USDT |
0.7694 USDT |
0.8490 USDT |
0.8249 USDT |
| 2023-04-26 |
0.7662 USDT |
449,192.1541 |
0.7469 USDT |
0.7259 USDT |
0.8064 USDT |
0.7767 USDT |
| 2023-04-25 |
0.7120 USDT |
142,876.1559 |
0.7096 USDT |
0.6875 USDT |
0.7543 USDT |
0.7499 USDT |
| 2023-04-24 |
0.7205 USDT |
101,053.0632 |
0.7292 USDT |
0.7046 USDT |
0.7393 USDT |
0.7117 USDT |
| 2023-04-23 |
0.7266 USDT |
71,838.3400 |
0.7423 USDT |
0.7080 USDT |
0.7436 USDT |
0.7282 USDT |
| 2023-04-22 |
0.7253 USDT |
58,442.5600 |
0.7217 USDT |
0.7177 USDT |
0.7383 USDT |
0.7371 USDT |
| 2023-04-21 |
0.7360 USDT |
182,958.7524 |
0.7556 USDT |
0.7081 USDT |
0.7641 USDT |
0.7205 USDT |
| 2023-04-20 |
0.7717 USDT |
165,739.0208 |
0.7843 USDT |
0.7456 USDT |
0.7903 USDT |
0.7558 USDT |
| 2023-04-19 |
0.8120 USDT |
477,906.8361 |
0.8824 USDT |
0.7617 USDT |
0.8824 USDT |
0.7689 USDT |
| 2023-04-18 |
0.8884 USDT |
234,690.9684 |
0.9250 USDT |
0.8650 USDT |
0.9268 USDT |
0.8809 USDT |
| 2023-04-17 |
0.9319 USDT |
405,994.1359 |
0.9180 USDT |
0.8859 USDT |
0.9722 USDT |
0.9228 USDT |
| 2023-04-16 |
0.8934 USDT |
144,489.9565 |
0.8805 USDT |
0.8666 USDT |
0.9248 USDT |
0.9161 USDT |
| 2023-04-15 |
0.9129 USDT |
131,038.0096 |
0.9293 USDT |
0.8933 USDT |
0.9293 USDT |
0.9027 USDT |
| 2023-04-14 |
0.8890 USDT |
439,215.8618 |
0.8320 USDT |
0.8305 USDT |
0.9460 USDT |
0.9292 USDT |
| 2023-04-13 |
0.8295 USDT |
239,585.9921 |
0.7977 USDT |
0.7835 USDT |
0.8510 USDT |
0.8294 USDT |
| 2023-04-12 |
0.7877 USDT |
135,890.6465 |
0.7954 USDT |
0.7639 USDT |
0.8746 USDT |
0.7981 USDT |
| 2023-04-11 |
0.8182 USDT |
168,698.0010 |
0.8555 USDT |
0.7951 USDT |
0.8680 USDT |
0.7957 USDT |
| 2023-04-10 |
0.8124 USDT |
246,125.4119 |
0.7626 USDT |
0.7566 USDT |
0.8642 USDT |
0.8563 USDT |
| 2023-04-09 |
0.7624 USDT |
160,072.4245 |
0.7903 USDT |
0.7389 USDT |
0.7967 USDT |
0.7610 USDT |
| 2023-04-08 |
0.7895 USDT |
279,757.6985 |
0.7910 USDT |
0.7716 USDT |
0.8070 USDT |
0.7787 USDT |
| 2023-04-07 |
0.8135 USDT |
134,434.0346 |
0.8256 USDT |
0.7829 USDT |
0.8589 USDT |
0.7902 USDT |
| 2023-04-06 |
0.8357 USDT |
234,663.9154 |
0.8521 USDT |
0.8128 USDT |
0.8714 USDT |
0.8278 USDT |
| 2023-04-05 |
0.8628 USDT |
606,148.8567 |
0.7874 USDT |
0.7769 USDT |
0.9027 USDT |
0.8758 USDT |
| 2023-04-04 |
0.7862 USDT |
508,686.8208 |
0.7148 USDT |
0.7090 USDT |
0.8414 USDT |
0.7947 USDT |