Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-17 |
0.4661 USDT |
95,718.4025 |
0.4665 USDT |
0.4583 USDT |
0.4749 USDT |
0.4656 USDT |
| 2022-10-16 |
0.4613 USDT |
18,249.3543 |
0.4583 USDT |
0.4577 USDT |
0.4658 USDT |
0.4594 USDT |
| 2022-10-15 |
0.4644 USDT |
86,891.7461 |
0.4725 USDT |
0.4535 USDT |
0.4765 USDT |
0.4557 USDT |
| 2022-10-14 |
0.4743 USDT |
296,600.2148 |
0.4668 USDT |
0.4632 USDT |
0.4938 USDT |
0.4693 USDT |
| 2022-10-13 |
0.4372 USDT |
297,481.7917 |
0.4500 USDT |
0.4075 USDT |
0.4701 USDT |
0.4685 USDT |
| 2022-10-12 |
0.4516 USDT |
84,454.9858 |
0.4553 USDT |
0.4403 USDT |
0.4613 USDT |
0.4494 USDT |
| 2022-10-11 |
0.4557 USDT |
164,292.6519 |
0.4648 USDT |
0.4500 USDT |
0.4648 USDT |
0.4585 USDT |
| 2022-10-10 |
0.4909 USDT |
165,202.5811 |
0.5090 USDT |
0.4507 USDT |
0.5113 USDT |
0.4696 USDT |
| 2022-10-09 |
0.4954 USDT |
38,922.3292 |
0.4954 USDT |
0.4916 USDT |
0.5006 USDT |
0.4979 USDT |
| 2022-10-08 |
0.5038 USDT |
34,430.8987 |
0.5089 USDT |
0.4999 USDT |
0.5112 USDT |
0.5019 USDT |
| 2022-10-07 |
0.5113 USDT |
94,630.9655 |
0.5169 USDT |
0.5037 USDT |
0.5193 USDT |
0.5093 USDT |
| 2022-10-06 |
0.5291 USDT |
79,288.1020 |
0.5276 USDT |
0.5250 USDT |
0.5345 USDT |
0.5260 USDT |
| 2022-10-05 |
0.5234 USDT |
129,483.6391 |
0.5308 USDT |
0.5151 USDT |
0.5387 USDT |
0.5268 USDT |
| 2022-10-04 |
0.5287 USDT |
203,565.8233 |
0.5159 USDT |
0.5107 USDT |
0.5417 USDT |
0.5371 USDT |
| 2022-10-03 |
0.5034 USDT |
148,721.7503 |
0.5070 USDT |
0.4891 USDT |
0.5176 USDT |
0.5158 USDT |
| 2022-10-02 |
0.5167 USDT |
64,529.9109 |
0.5214 USDT |
0.5085 USDT |
0.5258 USDT |
0.5130 USDT |
| 2022-10-01 |
0.5234 USDT |
55,551.5846 |
0.5286 USDT |
0.5171 USDT |
0.5308 USDT |
0.5197 USDT |
| 2022-09-30 |
0.5279 USDT |
229,624.9364 |
0.5221 USDT |
0.5132 USDT |
0.5464 USDT |
0.5292 USDT |
| 2022-09-29 |
0.5225 USDT |
140,875.0661 |
0.5292 USDT |
0.5116 USDT |
0.5349 USDT |
0.5183 USDT |
| 2022-09-28 |
0.5207 USDT |
266,006.0597 |
0.5450 USDT |
0.5105 USDT |
0.5464 USDT |
0.5288 USDT |
| 2022-09-27 |
0.5518 USDT |
256,262.8572 |
0.5413 USDT |
0.5321 USDT |
0.5640 USDT |
0.5450 USDT |
| 2022-09-26 |
0.5438 USDT |
213,892.4943 |
0.5534 USDT |
0.5267 USDT |
0.5582 USDT |
0.5340 USDT |
| 2022-09-25 |
0.5777 USDT |
442,974.2239 |
0.5530 USDT |
0.5515 USDT |
0.6000 USDT |
0.5714 USDT |
| 2022-09-24 |
0.5455 USDT |
80,052.4171 |
0.5441 USDT |
0.5383 USDT |
0.5552 USDT |
0.5433 USDT |
| 2022-09-23 |
0.5471 USDT |
149,389.8640 |
0.5437 USDT |
0.5326 USDT |
0.5652 USDT |
0.5352 USDT |
| 2022-09-22 |
0.5425 USDT |
225,910.0656 |
0.5262 USDT |
0.5235 USDT |
0.5570 USDT |
0.5410 USDT |
| 2022-09-21 |
0.5269 USDT |
215,274.5379 |
0.5115 USDT |
0.5115 USDT |
0.5383 USDT |
0.5225 USDT |
| 2022-09-20 |
0.5281 USDT |
244,043.5325 |
0.5347 USDT |
0.5134 USDT |
0.5455 USDT |
0.5170 USDT |
| 2022-09-19 |
0.5207 USDT |
425,749.7128 |
0.5210 USDT |
0.5025 USDT |
0.5435 USDT |
0.5279 USDT |
| 2022-09-18 |
0.5886 USDT |
842,427.9653 |
0.5807 USDT |
0.5560 USDT |
0.6275 USDT |
0.5629 USDT |
| 2022-09-17 |
0.5745 USDT |
218,250.7782 |
0.5728 USDT |
0.5634 USDT |
0.6172 USDT |
0.5794 USDT |
| 2022-09-16 |
0.5634 USDT |
401,518.4592 |
0.5492 USDT |
0.5437 USDT |
0.5915 USDT |
0.5571 USDT |