Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
0.3772 USDT |
7,243.5579 |
0.3786 USDT |
0.3740 USDT |
0.3807 USDT |
0.3788 USDT |
| 2022-12-23 |
0.3750 USDT |
34,613.6840 |
0.3735 USDT |
0.3726 USDT |
0.3775 USDT |
0.3765 USDT |
| 2022-12-22 |
0.3729 USDT |
47,555.8899 |
0.3791 USDT |
0.3669 USDT |
0.3814 USDT |
0.3686 USDT |
| 2022-12-21 |
0.3716 USDT |
48,115.8665 |
0.3718 USDT |
0.3678 USDT |
0.3788 USDT |
0.3757 USDT |
| 2022-12-20 |
0.3788 USDT |
148,908.3223 |
0.3691 USDT |
0.3640 USDT |
0.4000 USDT |
0.3709 USDT |
| 2022-12-19 |
0.3637 USDT |
98,218.4025 |
0.3511 USDT |
0.3486 USDT |
0.3900 USDT |
0.3612 USDT |
| 2022-12-18 |
0.3539 USDT |
21,852.4865 |
0.3489 USDT |
0.3463 USDT |
0.3596 USDT |
0.3519 USDT |
| 2022-12-17 |
0.3430 USDT |
41,180.7317 |
0.3523 USDT |
0.3379 USDT |
0.3523 USDT |
0.3460 USDT |
| 2022-12-16 |
0.3604 USDT |
109,361.9163 |
0.3762 USDT |
0.3463 USDT |
0.3817 USDT |
0.3516 USDT |
| 2022-12-15 |
0.3818 USDT |
7,451.7530 |
0.3888 USDT |
0.3766 USDT |
0.3888 USDT |
0.3766 USDT |
| 2022-12-14 |
0.3917 USDT |
26,752.9589 |
0.3959 USDT |
0.3863 USDT |
0.3979 USDT |
0.3897 USDT |
| 2022-12-13 |
0.3883 USDT |
28,685.1011 |
0.3953 USDT |
0.3800 USDT |
0.3959 USDT |
0.3944 USDT |
| 2022-12-12 |
0.3959 USDT |
35,914.7441 |
0.4072 USDT |
0.3877 USDT |
0.4072 USDT |
0.3924 USDT |
| 2022-12-11 |
0.4109 USDT |
25,532.1719 |
0.4061 USDT |
0.4061 USDT |
0.4150 USDT |
0.4115 USDT |
| 2022-12-10 |
0.4071 USDT |
16,490.5796 |
0.4042 USDT |
0.4023 USDT |
0.4173 USDT |
0.4042 USDT |
| 2022-12-09 |
0.4083 USDT |
34,737.1728 |
0.4085 USDT |
0.4037 USDT |
0.4126 USDT |
0.4039 USDT |
| 2022-12-08 |
0.4070 USDT |
20,446.7298 |
0.4004 USDT |
0.3978 USDT |
0.4120 USDT |
0.4074 USDT |
| 2022-12-07 |
0.4089 USDT |
43,505.4526 |
0.4264 USDT |
0.3986 USDT |
0.4264 USDT |
0.3999 USDT |