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