Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-04 |
0.4948 USDT |
393,954.2945 |
0.4748 USDT |
0.4671 USDT |
0.5208 USDT |
0.5151 USDT |
| 2022-11-03 |
0.4821 USDT |
189,166.7786 |
0.4753 USDT |
0.4729 USDT |
0.4911 USDT |
0.4837 USDT |
| 2022-11-02 |
0.4802 USDT |
207,723.0158 |
0.4890 USDT |
0.4674 USDT |
0.4911 USDT |
0.4731 USDT |
| 2022-11-01 |
0.5009 USDT |
88,252.8354 |
0.5030 USDT |
0.4923 USDT |
0.5073 USDT |
0.4970 USDT |
| 2022-10-31 |
0.5021 USDT |
255,712.5071 |
0.5017 USDT |
0.4869 USDT |
0.5133 USDT |
0.5043 USDT |
| 2022-10-30 |
0.5158 USDT |
119,539.2800 |
0.5232 USDT |
0.5011 USDT |
0.5326 USDT |
0.5030 USDT |
| 2022-10-29 |
0.5340 USDT |
367,384.0763 |
0.5361 USDT |
0.5198 USDT |
0.5516 USDT |
0.5232 USDT |
| 2022-10-28 |
0.5265 USDT |
449,332.4874 |
0.5124 USDT |
0.4917 USDT |
0.5843 USDT |
0.5388 USDT |
| 2022-10-27 |
0.5209 USDT |
574,794.3731 |
0.4930 USDT |
0.4908 USDT |
0.5488 USDT |
0.5290 USDT |
| 2022-10-26 |
0.5026 USDT |
135,060.2284 |
0.5015 USDT |
0.4964 USDT |
0.5097 USDT |
0.4976 USDT |
| 2022-10-25 |
0.4896 USDT |
211,487.3439 |
0.4947 USDT |
0.4759 USDT |
0.5078 USDT |
0.5027 USDT |
| 2022-10-24 |
0.4972 USDT |
298,162.6235 |
0.4972 USDT |
0.4835 USDT |
0.5156 USDT |
0.5015 USDT |
| 2022-10-23 |
0.4796 USDT |
242,911.9787 |
0.4521 USDT |
0.4464 USDT |
0.5070 USDT |
0.4936 USDT |
| 2022-10-22 |
0.4445 USDT |
75,914.8489 |
0.4405 USDT |
0.4335 USDT |
0.4611 USDT |
0.4489 USDT |
| 2022-10-21 |
0.4293 USDT |
101,289.2274 |
0.4379 USDT |
0.4161 USDT |
0.4420 USDT |
0.4389 USDT |
| 2022-10-20 |
0.4357 USDT |
86,117.4308 |
0.4302 USDT |
0.4261 USDT |
0.4462 USDT |
0.4367 USDT |
| 2022-10-19 |
0.4444 USDT |
52,219.8443 |
0.4503 USDT |
0.4381 USDT |
0.4521 USDT |
0.4418 USDT |
| 2022-10-18 |
0.4684 USDT |
130,377.8705 |
0.4672 USDT |
0.4433 USDT |
0.5195 USDT |
0.4460 USDT |