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