Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.7730 USDT |
443,036.7797 |
0.7184 USDT |
0.7137 USDT |
0.8300 USDT |
0.7881 USDT |
| 2023-02-11 |
0.6966 USDT |
210,623.2588 |
0.6994 USDT |
0.6744 USDT |
0.7211 USDT |
0.7150 USDT |
| 2023-02-10 |
0.7465 USDT |
395,442.4334 |
0.7598 USDT |
0.7198 USDT |
0.7853 USDT |
0.7321 USDT |
| 2023-02-09 |
0.8609 USDT |
1,072,462.8099 |
0.9127 USDT |
0.8063 USDT |
0.9127 USDT |
0.8576 USDT |
| 2023-02-08 |
0.8728 USDT |
1,333,935.7372 |
0.8091 USDT |
0.8020 USDT |
0.9525 USDT |
0.9068 USDT |
| 2023-02-07 |
0.7872 USDT |
664,066.4351 |
0.7435 USDT |
0.7395 USDT |
0.8740 USDT |
0.8062 USDT |
| 2023-02-06 |
0.7488 USDT |
907,179.4266 |
0.6721 USDT |
0.6721 USDT |
0.7911 USDT |
0.7690 USDT |
| 2023-02-05 |
0.6908 USDT |
245,030.6236 |
0.7046 USDT |
0.6363 USDT |
0.7217 USDT |
0.6732 USDT |
| 2023-02-04 |
0.7416 USDT |
220,679.3530 |
0.7656 USDT |
0.7045 USDT |
0.7745 USDT |
0.7106 USDT |
| 2023-02-03 |
0.7410 USDT |
458,600.8982 |
0.7358 USDT |
0.6782 USDT |
0.7968 USDT |
0.7492 USDT |
| 2023-02-02 |
0.7575 USDT |
549,334.9802 |
0.7715 USDT |
0.7174 USDT |
0.8169 USDT |
0.7395 USDT |
| 2023-02-01 |
0.6535 USDT |
422,678.5847 |
0.6124 USDT |
0.5966 USDT |
0.7400 USDT |
0.6975 USDT |
| 2023-01-31 |
0.5984 USDT |
102,612.1687 |
0.5815 USDT |
0.5788 USDT |
0.6181 USDT |
0.6067 USDT |
| 2023-01-30 |
0.5936 USDT |
184,218.4397 |
0.6332 USDT |
0.5450 USDT |
0.6396 USDT |
0.5786 USDT |
| 2023-01-29 |
0.6408 USDT |
150,944.7991 |
0.6336 USDT |
0.6230 USDT |
0.6645 USDT |
0.6350 USDT |
| 2023-01-28 |
0.6473 USDT |
91,883.1349 |
0.6592 USDT |
0.6237 USDT |
0.6740 USDT |
0.6301 USDT |
| 2023-01-27 |
0.6790 USDT |
317,444.8209 |
0.6528 USDT |
0.6412 USDT |
0.7265 USDT |
0.6513 USDT |
| 2023-01-26 |
0.6508 USDT |
366,036.4103 |
0.6227 USDT |
0.6212 USDT |
0.6750 USDT |
0.6568 USDT |
| 2023-01-25 |
0.5930 USDT |
128,088.4605 |
0.5751 USDT |
0.5751 USDT |
0.6198 USDT |
0.5979 USDT |
| 2023-01-24 |
0.6676 USDT |
571,334.6935 |
0.6388 USDT |
0.6120 USDT |
0.7433 USDT |
0.6350 USDT |
| 2023-01-23 |
0.6358 USDT |
442,225.7816 |
0.6315 USDT |
0.6110 USDT |
0.6766 USDT |
0.6352 USDT |
| 2023-01-22 |
0.6480 USDT |
1,082,400.3165 |
0.4845 USDT |
0.4770 USDT |
0.7300 USDT |
0.6731 USDT |
| 2023-01-21 |
0.4771 USDT |
141,608.9318 |
0.4657 USDT |
0.4606 USDT |
0.4907 USDT |
0.4842 USDT |
| 2023-01-20 |
0.4462 USDT |
85,785.0821 |
0.4446 USDT |
0.4385 USDT |
0.4600 USDT |
0.4511 USDT |
| 2023-01-19 |
0.4324 USDT |
43,354.6308 |
0.4319 USDT |
0.4234 USDT |
0.4437 USDT |
0.4435 USDT |
| 2023-01-18 |
0.4415 USDT |
130,335.9028 |
0.4549 USDT |
0.3961 USDT |
0.4676 USDT |
0.4369 USDT |
| 2023-01-17 |
0.4553 USDT |
62,811.9277 |
0.4504 USDT |
0.4477 USDT |
0.4613 USDT |
0.4538 USDT |
| 2023-01-16 |
0.4565 USDT |
102,776.5908 |
0.4672 USDT |
0.4483 USDT |
0.4778 USDT |
0.4546 USDT |
| 2023-01-15 |
0.4572 USDT |
134,597.2366 |
0.4482 USDT |
0.4345 USDT |
0.4817 USDT |
0.4644 USDT |
| 2023-01-14 |
0.4493 USDT |
142,718.1223 |
0.4427 USDT |
0.4289 USDT |
0.4734 USDT |
0.4462 USDT |
| 2023-01-13 |
0.4331 USDT |
574,653.3257 |
0.4073 USDT |
0.4020 USDT |
0.5100 USDT |
0.4451 USDT |
| 2023-01-12 |
0.3961 USDT |
86,787.1001 |
0.3898 USDT |
0.3852 USDT |
0.4066 USDT |
0.4048 USDT |
| 2023-01-11 |
0.3869 USDT |
35,005.2015 |
0.3920 USDT |
0.3762 USDT |
0.3969 USDT |
0.3824 USDT |
| 2023-01-10 |
0.3870 USDT |
24,909.2348 |
0.3800 USDT |
0.3772 USDT |
0.3919 USDT |
0.3871 USDT |
| 2023-01-09 |
0.3805 USDT |
77,261.9546 |
0.3711 USDT |
0.3706 USDT |
0.3911 USDT |
0.3779 USDT |
| 2023-01-08 |
0.3621 USDT |
16,940.3730 |
0.3632 USDT |
0.3550 USDT |
0.3676 USDT |
0.3676 USDT |
| 2023-01-07 |
0.3636 USDT |
14,821.2649 |
0.3559 USDT |
0.3537 USDT |
0.3720 USDT |
0.3642 USDT |
| 2023-01-06 |
0.3540 USDT |
20,071.3886 |
0.3584 USDT |
0.3448 USDT |
0.3606 USDT |
0.3536 USDT |
| 2023-01-05 |
0.3652 USDT |
14,610.1403 |
0.3686 USDT |
0.3586 USDT |
0.3719 USDT |
0.3586 USDT |
| 2023-01-04 |
0.3716 USDT |
4,644.1062 |
0.3679 USDT |
0.3679 USDT |
0.3767 USDT |
0.3683 USDT |
| 2023-01-03 |
0.3724 USDT |
13,607.8773 |
0.3704 USDT |
0.3647 USDT |
0.3736 USDT |
0.3654 USDT |
| 2023-01-02 |
0.3679 USDT |
7,350.1448 |
0.3620 USDT |
0.3608 USDT |
0.3757 USDT |
0.3678 USDT |
| 2023-01-01 |
0.3642 USDT |
4,614.6751 |
0.3616 USDT |
0.3616 USDT |
0.3661 USDT |
0.3655 USDT |
| 2022-12-31 |
0.3659 USDT |
7,615.2700 |
0.3610 USDT |
0.3610 USDT |
0.3689 USDT |
0.3640 USDT |
| 2022-12-30 |
0.3585 USDT |
6,914.5498 |
0.3601 USDT |
0.3538 USDT |
0.3615 USDT |
0.3567 USDT |
| 2022-12-29 |
0.3620 USDT |
3,790.4929 |
0.3640 USDT |
0.3597 USDT |
0.3650 USDT |
0.3620 USDT |
| 2022-12-28 |
0.3712 USDT |
27,852.0547 |
0.3707 USDT |
0.3632 USDT |
0.3772 USDT |
0.3690 USDT |
| 2022-12-27 |
0.3709 USDT |
12,591.0107 |
0.3727 USDT |
0.3685 USDT |
0.3735 USDT |
0.3685 USDT |
| 2022-12-26 |
0.3706 USDT |
4,197.9092 |
0.3671 USDT |
0.3668 USDT |
0.3735 USDT |
0.3711 USDT |
| 2022-12-25 |
0.3739 USDT |
1,736.0389 |
0.3733 USDT |
0.3705 USDT |
0.3774 USDT |
0.3722 USDT |