Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-08 |
0.3675 USDT |
52,875.3444 |
0.3715 USDT |
0.3595 USDT |
0.3753 USDT |
0.3670 USDT |
| 2022-07-07 |
0.3681 USDT |
38,539.2812 |
0.3642 USDT |
0.3600 USDT |
0.3768 USDT |
0.3707 USDT |
| 2022-07-06 |
0.3648 USDT |
25,264.4256 |
0.3590 USDT |
0.3583 USDT |
0.3714 USDT |
0.3653 USDT |
| 2022-07-05 |
0.3628 USDT |
58,042.5862 |
0.3601 USDT |
0.3521 USDT |
0.3743 USDT |
0.3627 USDT |
| 2022-07-04 |
0.3595 USDT |
32,993.5046 |
0.3595 USDT |
0.3538 USDT |
0.3695 USDT |
0.3572 USDT |
| 2022-07-03 |
0.3603 USDT |
45,036.1199 |
0.3561 USDT |
0.3542 USDT |
0.3725 USDT |
0.3594 USDT |
| 2022-07-02 |
0.3621 USDT |
203,535.7675 |
0.3603 USDT |
0.3520 USDT |
0.3739 USDT |
0.3608 USDT |
| 2022-07-01 |
0.3738 USDT |
76,996.2519 |
0.3810 USDT |
0.3684 USDT |
0.3849 USDT |
0.3700 USDT |
| 2022-06-30 |
0.3812 USDT |
20,664.5162 |
0.3827 USDT |
0.3750 USDT |
0.3847 USDT |
0.3821 USDT |
| 2022-06-29 |
0.3870 USDT |
87,464.4528 |
0.3960 USDT |
0.3801 USDT |
0.3999 USDT |
0.3832 USDT |
| 2022-06-28 |
0.3971 USDT |
23,816.1989 |
0.4023 USDT |
0.3907 USDT |
0.4028 USDT |
0.3960 USDT |
| 2022-06-27 |
0.3994 USDT |
40,636.3891 |
0.4096 USDT |
0.3900 USDT |
0.4124 USDT |
0.4032 USDT |
| 2022-06-26 |
0.4120 USDT |
32,454.8163 |
0.4098 USDT |
0.4044 USDT |
0.4220 USDT |
0.4095 USDT |
| 2022-06-25 |
0.4143 USDT |
54,733.1819 |
0.4081 USDT |
0.4021 USDT |
0.4411 USDT |
0.4089 USDT |
| 2022-06-24 |
0.4069 USDT |
84,436.2754 |
0.4113 USDT |
0.3931 USDT |
0.4207 USDT |
0.4124 USDT |
| 2022-06-23 |
0.4170 USDT |
79,480.3033 |
0.4058 USDT |
0.4000 USDT |
0.4473 USDT |
0.4109 USDT |
| 2022-06-22 |
0.4030 USDT |
82,619.7612 |
0.4054 USDT |
0.3936 USDT |
0.4079 USDT |
0.4068 USDT |
| 2022-06-21 |
0.4004 USDT |
139,787.6551 |
0.4009 USDT |
0.3881 USDT |
0.4169 USDT |
0.4059 USDT |
| 2022-06-20 |
0.4042 USDT |
84,403.1774 |
0.4017 USDT |
0.3873 USDT |
0.4298 USDT |
0.4011 USDT |
| 2022-06-19 |
0.4043 USDT |
71,647.8587 |
0.3996 USDT |
0.3932 USDT |
0.4409 USDT |
0.4061 USDT |
| 2022-06-18 |
0.3998 USDT |
100,365.9783 |
0.4047 USDT |
0.3860 USDT |
0.4067 USDT |
0.3971 USDT |
| 2022-06-17 |
0.4183 USDT |
69,503.6848 |
0.4204 USDT |
0.4021 USDT |
0.4426 USDT |
0.4047 USDT |
| 2022-06-16 |
0.4252 USDT |
59,453.3020 |
0.4366 USDT |
0.4116 USDT |
0.4418 USDT |
0.4199 USDT |
| 2022-06-15 |
0.4171 USDT |
384,737.4012 |
0.4466 USDT |
0.3997 USDT |
0.4608 USDT |
0.4347 USDT |
| 2022-06-14 |
0.4652 USDT |
504,046.0991 |
0.4489 USDT |
0.4403 USDT |
0.5061 USDT |
0.4506 USDT |
| 2022-06-13 |
0.4526 USDT |
225,672.1961 |
0.4731 USDT |
0.4309 USDT |
0.4755 USDT |
0.4530 USDT |
| 2022-06-12 |
0.4797 USDT |
90,998.3610 |
0.4867 USDT |
0.4701 USDT |
0.5000 USDT |
0.4791 USDT |
| 2022-06-11 |
0.5069 USDT |
81,936.3964 |
0.5254 USDT |
0.4801 USDT |
0.5256 USDT |
0.4938 USDT |
| 2022-06-10 |
0.5295 USDT |
168,887.6003 |
0.5303 USDT |
0.5114 USDT |
0.5839 USDT |
0.5302 USDT |
| 2022-06-09 |
0.5139 USDT |
173,121.9154 |
0.5239 USDT |
0.4653 USDT |
0.5397 USDT |
0.5310 USDT |
| 2022-06-08 |
0.5264 USDT |
67,039.1186 |
0.5265 USDT |
0.5191 USDT |
0.5310 USDT |
0.5257 USDT |