Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |