Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-06 |
0.4253 USDT |
26,800.6201 |
0.4217 USDT |
0.4217 USDT |
0.4287 USDT |
0.4266 USDT |
| 2022-12-05 |
0.4253 USDT |
32,950.9257 |
0.4290 USDT |
0.4186 USDT |
0.4319 USDT |
0.4221 USDT |
| 2022-12-04 |
0.4270 USDT |
65,793.8084 |
0.4159 USDT |
0.4159 USDT |
0.4364 USDT |
0.4260 USDT |
| 2022-12-03 |
0.4269 USDT |
24,666.9646 |
0.4336 USDT |
0.4188 USDT |
0.4353 USDT |
0.4188 USDT |
| 2022-12-02 |
0.4269 USDT |
25,368.4193 |
0.4255 USDT |
0.4215 USDT |
0.4313 USDT |
0.4302 USDT |
| 2022-12-01 |
0.4280 USDT |
58,236.2338 |
0.4319 USDT |
0.4218 USDT |
0.4347 USDT |
0.4236 USDT |
| 2022-11-30 |
0.4326 USDT |
88,639.8182 |
0.4261 USDT |
0.4172 USDT |
0.4415 USDT |
0.4316 USDT |
| 2022-11-29 |
0.4289 USDT |
68,118.2632 |
0.4178 USDT |
0.4167 USDT |
0.4335 USDT |
0.4297 USDT |
| 2022-11-28 |
0.4131 USDT |
95,099.5626 |
0.4293 USDT |
0.4077 USDT |
0.4315 USDT |
0.4179 USDT |
| 2022-11-27 |
0.4401 USDT |
37,866.3025 |
0.4420 USDT |
0.4326 USDT |
0.4511 USDT |
0.4343 USDT |
| 2022-11-26 |
0.4466 USDT |
45,737.5558 |
0.4385 USDT |
0.4370 USDT |
0.4556 USDT |
0.4492 USDT |
| 2022-11-25 |
0.4338 USDT |
76,871.2073 |
0.4242 USDT |
0.4130 USDT |
0.4540 USDT |
0.4344 USDT |
| 2022-11-24 |
0.4321 USDT |
43,667.8943 |
0.4319 USDT |
0.4231 USDT |
0.4397 USDT |
0.4236 USDT |
| 2022-11-23 |
0.4301 USDT |
56,609.4977 |
0.4262 USDT |
0.4212 USDT |
0.4411 USDT |
0.4291 USDT |
| 2022-11-22 |
0.4245 USDT |
60,044.6006 |
0.4195 USDT |
0.4161 USDT |
0.4380 USDT |
0.4237 USDT |
| 2022-11-21 |
0.4180 USDT |
170,845.6725 |
0.4030 USDT |
0.3950 USDT |
0.4388 USDT |
0.4184 USDT |
| 2022-11-20 |
0.4131 USDT |
114,381.8784 |
0.4138 USDT |
0.4081 USDT |
0.4179 USDT |
0.4126 USDT |
| 2022-11-19 |
0.4114 USDT |
28,422.6043 |
0.4192 USDT |
0.4050 USDT |
0.4220 USDT |
0.4112 USDT |
| 2022-11-18 |
0.4094 USDT |
37,966.9601 |
0.4130 USDT |
0.4068 USDT |
0.4155 USDT |
0.4104 USDT |
| 2022-11-17 |
0.4039 USDT |
75,266.6733 |
0.3972 USDT |
0.3915 USDT |
0.4154 USDT |
0.4073 USDT |
| 2022-11-16 |
0.3998 USDT |
52,400.1589 |
0.3946 USDT |
0.3916 USDT |
0.4100 USDT |
0.3973 USDT |
| 2022-11-15 |
0.4007 USDT |
110,781.8588 |
0.3836 USDT |
0.3829 USDT |
0.4232 USDT |
0.4005 USDT |
| 2022-11-14 |
0.3756 USDT |
78,831.0241 |
0.3750 USDT |
0.3665 USDT |
0.3884 USDT |
0.3838 USDT |
| 2022-11-13 |
0.3830 USDT |
98,543.3101 |
0.3850 USDT |
0.3762 USDT |
0.3992 USDT |
0.3813 USDT |
| 2022-11-12 |
0.3832 USDT |
54,599.5400 |
0.3901 USDT |
0.3777 USDT |
0.3901 USDT |
0.3814 USDT |
| 2022-11-11 |
0.3963 USDT |
179,143.8779 |
0.4116 USDT |
0.3768 USDT |
0.4116 USDT |
0.3817 USDT |
| 2022-11-10 |
0.3850 USDT |
292,388.8709 |
0.3558 USDT |
0.3548 USDT |
0.4552 USDT |
0.4123 USDT |
| 2022-11-09 |
0.3847 USDT |
1,074,711.7629 |
0.4161 USDT |
0.3420 USDT |
0.4365 USDT |
0.3562 USDT |
| 2022-11-08 |
0.4391 USDT |
708,926.6247 |
0.4872 USDT |
0.3962 USDT |
0.4975 USDT |
0.4236 USDT |
| 2022-11-07 |
0.4921 USDT |
275,672.8134 |
0.5022 USDT |
0.4767 USDT |
0.5203 USDT |
0.4829 USDT |
| 2022-11-06 |
0.5259 USDT |
201,411.6119 |
0.5143 USDT |
0.5109 USDT |
0.5391 USDT |
0.5224 USDT |
| 2022-11-05 |
0.5244 USDT |
419,512.2372 |
0.5181 USDT |
0.5065 USDT |
0.5450 USDT |
0.5095 USDT |