Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-27 |
0.3921 USDT |
78,790.2659 |
0.3900 USDT |
0.3769 USDT |
0.4184 USDT |
0.4172 USDT |
| 2022-07-26 |
0.3961 USDT |
161,553.2746 |
0.4085 USDT |
0.3799 USDT |
0.4090 USDT |
0.3899 USDT |
| 2022-07-25 |
0.4527 USDT |
640,044.4011 |
0.4539 USDT |
0.3984 USDT |
0.6241 USDT |
0.4085 USDT |
| 2022-07-24 |
0.4517 USDT |
75,026.7431 |
0.4339 USDT |
0.4273 USDT |
0.4650 USDT |
0.4585 USDT |
| 2022-07-23 |
0.4474 USDT |
157,921.4999 |
0.4449 USDT |
0.4300 USDT |
0.4804 USDT |
0.4350 USDT |
| 2022-07-22 |
0.4502 USDT |
251,966.2930 |
0.4436 USDT |
0.4242 USDT |
0.4783 USDT |
0.4466 USDT |
| 2022-07-21 |
0.4044 USDT |
49,295.6526 |
0.4121 USDT |
0.3964 USDT |
0.4179 USDT |
0.4107 USDT |
| 2022-07-20 |
0.4160 USDT |
131,058.3441 |
0.4160 USDT |
0.4017 USDT |
0.4250 USDT |
0.4169 USDT |
| 2022-07-19 |
0.4231 USDT |
263,790.5459 |
0.4334 USDT |
0.4002 USDT |
0.4719 USDT |
0.4199 USDT |
| 2022-07-18 |
0.4077 USDT |
199,503.6567 |
0.3771 USDT |
0.3712 USDT |
0.4443 USDT |
0.4289 USDT |
| 2022-07-17 |
0.3758 USDT |
88,627.3675 |
0.3659 USDT |
0.3611 USDT |
0.4129 USDT |
0.3726 USDT |
| 2022-07-16 |
0.3537 USDT |
82,983.2913 |
0.3564 USDT |
0.3499 USDT |
0.3606 USDT |
0.3554 USDT |
| 2022-07-15 |
0.3534 USDT |
213,213.7141 |
0.3366 USDT |
0.3358 USDT |
0.3658 USDT |
0.3605 USDT |
| 2022-07-14 |
0.3401 USDT |
30,990.9277 |
0.3407 USDT |
0.3352 USDT |
0.3501 USDT |
0.3394 USDT |
| 2022-07-13 |
0.3414 USDT |
48,463.7957 |
0.3409 USDT |
0.3365 USDT |
0.3498 USDT |
0.3433 USDT |
| 2022-07-12 |
0.3502 USDT |
143,852.6087 |
0.3529 USDT |
0.3336 USDT |
0.3606 USDT |
0.3448 USDT |
| 2022-07-11 |
0.3602 USDT |
79,127.9850 |
0.3553 USDT |
0.3539 USDT |
0.3800 USDT |
0.3539 USDT |
| 2022-07-10 |
0.3594 USDT |
23,720.0469 |
0.3648 USDT |
0.3550 USDT |
0.3655 USDT |
0.3553 USDT |
| 2022-07-09 |
0.3657 USDT |
19,880.7230 |
0.3670 USDT |
0.3616 USDT |
0.3694 USDT |
0.3650 USDT |