Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.7016 USDT |
295,297.4336 |
0.7038 USDT |
0.6781 USDT |
0.7333 USDT |
0.7063 USDT |
| 2023-04-02 |
0.7214 USDT |
235,429.9549 |
0.7230 USDT |
0.6890 USDT |
0.7390 USDT |
0.7038 USDT |
| 2023-04-01 |
0.7308 USDT |
244,542.6843 |
0.7382 USDT |
0.7185 USDT |
0.7606 USDT |
0.7247 USDT |
| 2023-03-31 |
0.7023 USDT |
195,658.1969 |
0.6766 USDT |
0.6596 USDT |
0.7372 USDT |
0.7233 USDT |
| 2023-03-30 |
0.6963 USDT |
221,627.7517 |
0.6948 USDT |
0.6646 USDT |
0.7293 USDT |
0.6731 USDT |
| 2023-03-29 |
0.6715 USDT |
241,077.1654 |
0.6459 USDT |
0.6435 USDT |
0.6935 USDT |
0.6926 USDT |
| 2023-03-28 |
0.6272 USDT |
84,592.0969 |
0.6348 USDT |
0.6112 USDT |
0.6495 USDT |
0.6430 USDT |
| 2023-03-27 |
0.6319 USDT |
170,875.9231 |
0.6572 USDT |
0.6072 USDT |
0.6748 USDT |
0.6264 USDT |
| 2023-03-26 |
0.6503 USDT |
50,800.2352 |
0.6387 USDT |
0.6324 USDT |
0.6670 USDT |
0.6549 USDT |
| 2023-03-25 |
0.6457 USDT |
45,753.6817 |
0.6634 USDT |
0.6263 USDT |
0.6634 USDT |
0.6336 USDT |
| 2023-03-24 |
0.6823 USDT |
152,659.0422 |
0.7099 USDT |
0.6471 USDT |
0.7174 USDT |
0.6611 USDT |
| 2023-03-23 |
0.7015 USDT |
272,399.6998 |
0.6925 USDT |
0.6741 USDT |
0.7784 USDT |
0.6995 USDT |
| 2023-03-22 |
0.7083 USDT |
200,653.4020 |
0.7467 USDT |
0.6769 USDT |
0.7480 USDT |
0.6862 USDT |
| 2023-03-21 |
0.7440 USDT |
141,903.8877 |
0.7358 USDT |
0.7122 USDT |
0.7880 USDT |
0.7371 USDT |
| 2023-03-20 |
0.7717 USDT |
253,925.8976 |
0.7775 USDT |
0.7306 USDT |
0.8087 USDT |
0.7333 USDT |
| 2023-03-19 |
0.8038 USDT |
282,417.3623 |
0.7974 USDT |
0.7763 USDT |
0.8431 USDT |
0.7884 USDT |
| 2023-03-18 |
0.8204 USDT |
464,606.0702 |
0.7843 USDT |
0.7699 USDT |
0.8642 USDT |
0.7935 USDT |
| 2023-03-17 |
0.7433 USDT |
205,999.2664 |
0.7215 USDT |
0.7082 USDT |
0.7842 USDT |
0.7822 USDT |
| 2023-03-16 |
0.7395 USDT |
199,897.8481 |
0.7385 USDT |
0.7132 USDT |
0.7787 USDT |
0.7214 USDT |
| 2023-03-15 |
0.7906 USDT |
337,474.1477 |
0.8669 USDT |
0.7100 USDT |
0.9513 USDT |
0.7436 USDT |
| 2023-03-14 |
0.7950 USDT |
220,224.9984 |
0.8096 USDT |
0.7184 USDT |
0.8952 USDT |
0.8401 USDT |
| 2023-03-13 |
0.7458 USDT |
174,557.7704 |
0.7270 USDT |
0.6952 USDT |
0.8333 USDT |
0.8190 USDT |
| 2023-03-12 |
0.6641 USDT |
135,402.5436 |
0.6121 USDT |
0.6070 USDT |
0.7328 USDT |
0.7159 USDT |
| 2023-03-11 |
0.6288 USDT |
189,718.8854 |
0.6866 USDT |
0.5927 USDT |
0.6940 USDT |
0.6200 USDT |
| 2023-03-10 |
0.6749 USDT |
561,209.6308 |
0.7159 USDT |
0.6387 USDT |
0.7418 USDT |
0.6893 USDT |
| 2023-03-09 |
0.6988 USDT |
185,182.4600 |
0.6930 USDT |
0.6711 USDT |
0.7340 USDT |
0.6967 USDT |
| 2023-03-08 |
0.7237 USDT |
330,404.9352 |
0.7690 USDT |
0.6754 USDT |
0.7798 USDT |
0.6906 USDT |
| 2023-03-07 |
0.7719 USDT |
227,207.9811 |
0.7855 USDT |
0.7381 USDT |
0.8260 USDT |
0.7550 USDT |
| 2023-03-06 |
0.7946 USDT |
250,034.3472 |
0.7768 USDT |
0.7647 USDT |
0.8339 USDT |
0.7822 USDT |
| 2023-03-05 |
0.7981 USDT |
115,816.8335 |
0.7915 USDT |
0.7761 USDT |
0.8231 USDT |
0.7917 USDT |
| 2023-03-04 |
0.8185 USDT |
204,613.7246 |
0.8724 USDT |
0.7716 USDT |
0.8814 USDT |
0.7830 USDT |
| 2023-03-03 |
0.8694 USDT |
341,833.9095 |
0.9440 USDT |
0.8175 USDT |
0.9451 USDT |
0.8620 USDT |
| 2023-03-02 |
0.9490 USDT |
315,863.3777 |
1.0188 USDT |
0.9127 USDT |
1.0197 USDT |
0.9385 USDT |
| 2023-03-01 |
1.0816 USDT |
689,500.1233 |
1.0263 USDT |
0.9912 USDT |
1.2090 USDT |
1.0121 USDT |
| 2023-02-28 |
1.0737 USDT |
320,584.4896 |
1.1039 USDT |
1.0424 USDT |
1.1140 USDT |
1.0502 USDT |
| 2023-02-27 |
1.0979 USDT |
570,401.0584 |
1.0588 USDT |
1.0434 USDT |
1.1494 USDT |
1.0826 USDT |
| 2023-02-26 |
1.0260 USDT |
294,502.4037 |
0.9679 USDT |
0.9592 USDT |
1.0819 USDT |
1.0558 USDT |
| 2023-02-25 |
0.9735 USDT |
103,974.2757 |
0.9841 USDT |
0.9534 USDT |
0.9959 USDT |
0.9631 USDT |
| 2023-02-24 |
1.0215 USDT |
406,321.9139 |
1.0738 USDT |
0.9687 USDT |
1.0800 USDT |
0.9707 USDT |
| 2023-02-23 |
1.1023 USDT |
508,691.9376 |
1.1190 USDT |
1.0578 USDT |
1.1721 USDT |
1.0691 USDT |
| 2023-02-22 |
1.0695 USDT |
475,281.3404 |
1.0683 USDT |
1.0017 USDT |
1.1147 USDT |
1.0837 USDT |
| 2023-02-21 |
1.1152 USDT |
478,523.7106 |
1.1316 USDT |
1.0658 USDT |
1.1616 USDT |
1.0752 USDT |
| 2023-02-20 |
1.1775 USDT |
1,048,808.9825 |
1.1446 USDT |
1.1074 USDT |
1.3027 USDT |
1.1257 USDT |
| 2023-02-19 |
1.2003 USDT |
386,876.6935 |
1.2383 USDT |
1.1407 USDT |
1.2648 USDT |
1.1581 USDT |
| 2023-02-18 |
1.2524 USDT |
576,371.8745 |
1.1928 USDT |
1.1726 USDT |
1.4068 USDT |
1.2253 USDT |
| 2023-02-17 |
1.2369 USDT |
1,031,792.2630 |
1.2016 USDT |
1.1382 USDT |
1.4578 USDT |
1.1471 USDT |
| 2023-02-16 |
1.1589 USDT |
1,642,981.2078 |
1.0524 USDT |
1.0411 USDT |
1.3300 USDT |
1.2274 USDT |
| 2023-02-15 |
0.9398 USDT |
1,135,847.6665 |
0.8146 USDT |
0.8058 USDT |
1.0924 USDT |
1.0585 USDT |
| 2023-02-14 |
0.7715 USDT |
465,659.6555 |
0.7294 USDT |
0.7194 USDT |
0.8688 USDT |
0.8140 USDT |
| 2023-02-13 |
0.7268 USDT |
257,492.5235 |
0.7897 USDT |
0.6821 USDT |
0.7900 USDT |
0.7151 USDT |