Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.5263 USDT |
79,978.0474 |
0.5338 USDT |
0.5115 USDT |
0.5340 USDT |
0.5262 USDT |
| 2022-06-06 |
0.5279 USDT |
99,971.1832 |
0.5204 USDT |
0.5154 USDT |
0.5386 USDT |
0.5278 USDT |
| 2022-06-05 |
0.5239 USDT |
79,026.1502 |
0.5210 USDT |
0.5103 USDT |
0.5352 USDT |
0.5214 USDT |
| 2022-06-04 |
0.5183 USDT |
79,159.9823 |
0.5282 USDT |
0.5098 USDT |
0.5415 USDT |
0.5180 USDT |
| 2022-06-03 |
0.5235 USDT |
86,095.0262 |
0.5237 USDT |
0.5133 USDT |
0.5291 USDT |
0.5213 USDT |
| 2022-06-02 |
0.5223 USDT |
29,976.6134 |
0.5246 USDT |
0.5160 USDT |
0.5310 USDT |
0.5238 USDT |
| 2022-06-01 |
0.5344 USDT |
184,614.5713 |
0.5516 USDT |
0.5100 USDT |
0.5535 USDT |
0.5228 USDT |
| 2022-05-31 |
0.5520 USDT |
133,039.8631 |
0.5530 USDT |
0.5392 USDT |
0.5706 USDT |
0.5502 USDT |
| 2022-05-30 |
0.5550 USDT |
101,513.0714 |
0.5515 USDT |
0.5432 USDT |
0.5626 USDT |
0.5546 USDT |
| 2022-05-29 |
0.5528 USDT |
44,760.3879 |
0.5510 USDT |
0.5438 USDT |
0.5607 USDT |
0.5491 USDT |
| 2022-05-28 |
0.5457 USDT |
100,496.1228 |
0.5572 USDT |
0.5202 USDT |
0.5606 USDT |
0.5574 USDT |
| 2022-05-27 |
0.5615 USDT |
56,874.6590 |
0.5630 USDT |
0.5531 USDT |
0.5750 USDT |
0.5604 USDT |
| 2022-05-26 |
0.5815 USDT |
158,046.7600 |
0.6098 USDT |
0.5564 USDT |
0.6145 USDT |
0.5654 USDT |
| 2022-05-25 |
0.6127 USDT |
142,231.7929 |
0.6063 USDT |
0.5852 USDT |
0.6430 USDT |
0.6132 USDT |
| 2022-05-24 |
0.6151 USDT |
90,226.9981 |
0.6332 USDT |
0.6000 USDT |
0.6373 USDT |
0.6045 USDT |
| 2022-05-23 |
0.6491 USDT |
244,174.4909 |
0.6625 USDT |
0.6159 USDT |
0.7231 USDT |
0.6389 USDT |
| 2022-05-22 |
0.6273 USDT |
65,450.0272 |
0.6227 USDT |
0.6201 USDT |
0.6480 USDT |
0.6480 USDT |
| 2022-05-21 |
0.6359 USDT |
121,562.7714 |
0.6196 USDT |
0.6113 USDT |
0.6921 USDT |
0.6236 USDT |
| 2022-05-20 |
0.6207 USDT |
107,654.3625 |
0.6164 USDT |
0.6111 USDT |
0.6642 USDT |
0.6210 USDT |
| 2022-05-19 |
0.6140 USDT |
124,166.7648 |
0.6198 USDT |
0.6036 USDT |
0.6227 USDT |
0.6166 USDT |
| 2022-05-18 |
0.6315 USDT |
261,904.6795 |
0.6400 USDT |
0.6190 USDT |
0.6475 USDT |
0.6222 USDT |
| 2022-05-17 |
0.6346 USDT |
159,148.1435 |
0.6269 USDT |
0.6151 USDT |
0.6932 USDT |
0.6389 USDT |
| 2022-05-16 |
0.6321 USDT |
168,859.4804 |
0.6432 USDT |
0.6205 USDT |
0.6440 USDT |
0.6321 USDT |
| 2022-05-15 |
0.6446 USDT |
639,242.1728 |
0.6309 USDT |
0.6292 USDT |
0.6701 USDT |
0.6408 USDT |
| 2022-05-14 |
0.6443 USDT |
458,390.2438 |
0.6360 USDT |
0.6146 USDT |
0.6930 USDT |
0.6300 USDT |
| 2022-05-13 |
0.5989 USDT |
1,072,907.9805 |
0.5755 USDT |
0.5692 USDT |
0.7310 USDT |
0.6410 USDT |
| 2022-05-12 |
0.6045 USDT |
1,236,630.4026 |
0.6375 USDT |
0.5731 USDT |
0.6476 USDT |
0.5743 USDT |
| 2022-05-11 |
0.6890 USDT |
3,652,723.7402 |
0.7706 USDT |
0.5801 USDT |
0.7805 USDT |
0.6674 USDT |
| 2022-05-10 |
0.8096 USDT |
1,867,027.3789 |
0.7758 USDT |
0.7445 USDT |
0.8796 USDT |
0.7758 USDT |
| 2022-05-09 |
0.8973 USDT |
1,403,503.6239 |
0.8991 USDT |
0.7359 USDT |
0.9793 USDT |
0.7586 USDT |
| 2022-05-08 |
0.8849 USDT |
448,684.7406 |
0.8876 USDT |
0.8791 USDT |
0.9104 USDT |
0.8874 USDT |
| 2022-05-07 |
0.9244 USDT |
549,787.2176 |
0.9441 USDT |
0.8950 USDT |
0.9500 USDT |
0.8989 USDT |
| 2022-05-06 |
0.9582 USDT |
819,155.3981 |
0.9810 USDT |
0.9157 USDT |
0.9882 USDT |
0.9541 USDT |
| 2022-05-05 |
1.0768 USDT |
1,196,747.6508 |
1.1482 USDT |
0.9398 USDT |
1.2000 USDT |
0.9586 USDT |
| 2022-05-04 |
1.1058 USDT |
1,974,994.4611 |
0.9711 USDT |
0.9710 USDT |
1.2501 USDT |
1.1741 USDT |
| 2022-05-03 |
0.9777 USDT |
923,470.1536 |
0.9320 USDT |
0.9252 USDT |
1.0597 USDT |
0.9768 USDT |
| 2022-05-02 |
0.9605 USDT |
996,224.4170 |
0.9563 USDT |
0.9150 USDT |
1.1045 USDT |
0.9329 USDT |
| 2022-05-01 |
0.9162 USDT |
1,073,264.1852 |
0.9068 USDT |
0.8870 USDT |
0.9663 USDT |
0.9562 USDT |
| 2022-04-30 |
1.0042 USDT |
361,252.4794 |
0.9967 USDT |
0.9924 USDT |
1.0274 USDT |
0.9965 USDT |
| 2022-04-29 |
1.0981 USDT |
914,478.1120 |
1.2001 USDT |
1.0200 USDT |
1.2043 USDT |
1.0395 USDT |
| 2022-04-28 |
1.2342 USDT |
647,371.8784 |
1.1995 USDT |
1.1900 USDT |
1.2963 USDT |
1.2288 USDT |
| 2022-04-27 |
1.2097 USDT |
449,580.5824 |
1.2212 USDT |
1.1723 USDT |
1.2437 USDT |
1.2009 USDT |
| 2022-04-26 |
1.3288 USDT |
648,743.9885 |
1.4523 USDT |
1.2100 USDT |
1.4800 USDT |
1.2337 USDT |
| 2022-04-25 |
1.2804 USDT |
1,387,755.2156 |
1.4099 USDT |
1.1879 USDT |
1.4161 USDT |
1.3820 USDT |
| 2022-04-24 |
1.3149 USDT |
665,520.5405 |
1.3825 USDT |
1.2511 USDT |
1.4009 USDT |
1.3348 USDT |
| 2022-04-23 |
1.4179 USDT |
1,070,858.8421 |
1.5000 USDT |
1.3611 USDT |
1.5000 USDT |
1.4127 USDT |
| 2022-04-22 |
1.7052 USDT |
769,465.6472 |
1.7947 USDT |
1.5647 USDT |
1.8900 USDT |
1.5846 USDT |
| 2022-04-21 |
2.0387 USDT |
1,323,912.4674 |
1.9548 USDT |
1.7924 USDT |
2.4300 USDT |
1.8144 USDT |
| 2022-04-20 |
2.0213 USDT |
552,529.0902 |
2.0640 USDT |
1.9399 USDT |
2.1757 USDT |
1.9573 USDT |
| 2022-04-19 |
2.1623 USDT |
647,947.7033 |
2.2224 USDT |
2.0000 USDT |
2.3800 USDT |
2.2077 USDT |