Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |