Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.5717 USDT |
470,050.2247 |
0.5969 USDT |
0.5520 USDT |
0.5983 USDT |
0.5649 USDT |
| 2022-09-14 |
0.6073 USDT |
669,273.5298 |
0.6496 USDT |
0.5800 USDT |
0.6646 USDT |
0.5981 USDT |
| 2022-09-13 |
0.6371 USDT |
646,767.0993 |
0.6405 USDT |
0.6092 USDT |
0.6619 USDT |
0.6466 USDT |
| 2022-09-12 |
0.6808 USDT |
679,286.5471 |
0.7277 USDT |
0.6312 USDT |
0.7362 USDT |
0.6389 USDT |
| 2022-09-11 |
0.7490 USDT |
420,518.8325 |
0.7666 USDT |
0.7132 USDT |
0.7977 USDT |
0.7294 USDT |
| 2022-09-10 |
0.7636 USDT |
615,771.2817 |
0.7915 USDT |
0.7302 USDT |
0.8189 USDT |
0.7732 USDT |
| 2022-09-09 |
0.8246 USDT |
670,889.4902 |
0.8134 USDT |
0.7766 USDT |
0.8826 USDT |
0.8276 USDT |
| 2022-09-08 |
0.7969 USDT |
753,797.3548 |
0.7764 USDT |
0.7525 USDT |
0.8444 USDT |
0.7978 USDT |
| 2022-09-07 |
0.7076 USDT |
1,327,637.6861 |
0.6250 USDT |
0.6250 USDT |
0.7716 USDT |
0.7302 USDT |
| 2022-09-06 |
0.6336 USDT |
601,140.2123 |
0.6054 USDT |
0.5924 USDT |
0.6873 USDT |
0.6107 USDT |
| 2022-09-05 |
0.5984 USDT |
254,327.8770 |
0.6328 USDT |
0.5775 USDT |
0.6341 USDT |
0.5995 USDT |
| 2022-09-04 |
0.6192 USDT |
426,289.9391 |
0.6221 USDT |
0.5985 USDT |
0.6626 USDT |
0.6237 USDT |
| 2022-09-03 |
0.6448 USDT |
433,666.3370 |
0.6549 USDT |
0.6255 USDT |
0.6630 USDT |
0.6285 USDT |
| 2022-09-02 |
0.6687 USDT |
1,344,376.9394 |
0.6324 USDT |
0.6267 USDT |
0.7078 USDT |
0.6438 USDT |
| 2022-09-01 |
0.6231 USDT |
1,636,439.3979 |
0.6658 USDT |
0.5777 USDT |
0.6658 USDT |
0.6304 USDT |
| 2022-08-31 |
0.7217 USDT |
514,737.6249 |
0.7121 USDT |
0.7020 USDT |
0.7488 USDT |
0.7065 USDT |
| 2022-08-30 |
0.7869 USDT |
798,953.1750 |
0.8370 USDT |
0.7255 USDT |
0.8535 USDT |
0.7320 USDT |
| 2022-08-29 |
0.8071 USDT |
626,532.0582 |
0.7996 USDT |
0.7615 USDT |
0.8549 USDT |
0.8523 USDT |
| 2022-08-28 |
0.7977 USDT |
952,792.9907 |
0.7937 USDT |
0.7499 USDT |
0.8490 USDT |
0.8109 USDT |
| 2022-08-27 |
0.8217 USDT |
1,093,621.0846 |
0.9314 USDT |
0.7400 USDT |
0.9450 USDT |
0.7880 USDT |
| 2022-08-26 |
1.0122 USDT |
2,681,842.8110 |
1.0295 USDT |
0.8864 USDT |
1.2100 USDT |
0.8979 USDT |
| 2022-08-25 |
0.9210 USDT |
1,789,426.4290 |
0.7407 USDT |
0.7186 USDT |
1.0780 USDT |
0.9727 USDT |
| 2022-08-24 |
0.8225 USDT |
828,229.0897 |
0.7607 USDT |
0.7422 USDT |
0.9000 USDT |
0.7631 USDT |
| 2022-08-23 |
0.7421 USDT |
655,019.8723 |
0.7056 USDT |
0.6725 USDT |
0.8128 USDT |
0.7549 USDT |
| 2022-08-22 |
0.6952 USDT |
823,916.3647 |
0.6415 USDT |
0.6370 USDT |
0.7900 USDT |
0.6519 USDT |
| 2022-08-21 |
0.6797 USDT |
508,351.3590 |
0.7149 USDT |
0.6115 USDT |
0.7562 USDT |
0.6250 USDT |
| 2022-08-20 |
0.8409 USDT |
3,251,804.3135 |
0.8424 USDT |
0.6618 USDT |
1.0300 USDT |
0.7027 USDT |
| 2022-08-19 |
0.6231 USDT |
10,634,521.8144 |
0.3348 USDT |
0.3246 USDT |
0.8552 USDT |
0.8094 USDT |
| 2022-08-18 |
0.3340 USDT |
94,076.9253 |
0.3409 USDT |
0.3229 USDT |
0.3435 USDT |
0.3343 USDT |
| 2022-08-17 |
0.3406 USDT |
163,358.2645 |
0.3441 USDT |
0.3331 USDT |
0.3477 USDT |
0.3414 USDT |
| 2022-08-16 |
0.3464 USDT |
152,917.6446 |
0.3425 USDT |
0.3361 USDT |
0.3806 USDT |
0.3446 USDT |
| 2022-08-15 |
0.3512 USDT |
165,183.3036 |
0.3574 USDT |
0.3400 USDT |
0.3669 USDT |
0.3404 USDT |
| 2022-08-14 |
0.3570 USDT |
64,431.6735 |
0.3614 USDT |
0.3488 USDT |
0.3666 USDT |
0.3554 USDT |
| 2022-08-13 |
0.3552 USDT |
56,584.2670 |
0.3604 USDT |
0.3488 USDT |
0.3659 USDT |
0.3541 USDT |
| 2022-08-12 |
0.3653 USDT |
201,019.4523 |
0.3766 USDT |
0.3513 USDT |
0.3800 USDT |
0.3599 USDT |
| 2022-08-11 |
0.3819 USDT |
183,448.0860 |
0.3862 USDT |
0.3730 USDT |
0.3934 USDT |
0.3758 USDT |
| 2022-08-10 |
0.3784 USDT |
128,522.4606 |
0.3823 USDT |
0.3700 USDT |
0.3886 USDT |
0.3840 USDT |
| 2022-08-09 |
0.3826 USDT |
125,916.7114 |
0.3921 USDT |
0.3738 USDT |
0.3967 USDT |
0.3859 USDT |
| 2022-08-08 |
0.3998 USDT |
300,704.6433 |
0.3913 USDT |
0.3700 USDT |
0.4240 USDT |
0.3890 USDT |
| 2022-08-07 |
0.3867 USDT |
73,939.3678 |
0.3894 USDT |
0.3810 USDT |
0.3947 USDT |
0.3877 USDT |
| 2022-08-06 |
0.4033 USDT |
35,947.6088 |
0.4068 USDT |
0.3951 USDT |
0.4130 USDT |
0.4008 USDT |
| 2022-08-05 |
0.4270 USDT |
103,903.4521 |
0.4199 USDT |
0.4110 USDT |
0.4402 USDT |
0.4158 USDT |
| 2022-08-04 |
0.4302 USDT |
534,718.3918 |
0.4084 USDT |
0.4084 USDT |
0.4839 USDT |
0.4270 USDT |
| 2022-08-03 |
0.4119 USDT |
516,286.4471 |
0.4009 USDT |
0.3900 USDT |
0.4572 USDT |
0.4188 USDT |
| 2022-08-02 |
0.3727 USDT |
68,466.3617 |
0.3786 USDT |
0.3640 USDT |
0.3814 USDT |
0.3798 USDT |
| 2022-08-01 |
0.3849 USDT |
185,993.7250 |
0.4076 USDT |
0.3650 USDT |
0.4245 USDT |
0.3725 USDT |
| 2022-07-31 |
0.4166 USDT |
111,004.2242 |
0.4398 USDT |
0.3950 USDT |
0.4438 USDT |
0.4098 USDT |
| 2022-07-30 |
0.4492 USDT |
86,985.1652 |
0.4433 USDT |
0.4404 USDT |
0.4626 USDT |
0.4427 USDT |
| 2022-07-29 |
0.4649 USDT |
192,586.1095 |
0.4601 USDT |
0.4395 USDT |
0.4838 USDT |
0.4421 USDT |
| 2022-07-28 |
0.4468 USDT |
230,123.1211 |
0.4269 USDT |
0.4024 USDT |
0.5072 USDT |
0.4777 USDT |