Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-08 |
0.2941 USDT |
2,837.8227 |
0.2948 USDT |
0.2911 USDT |
0.2955 USDT |
0.2919 USDT |
| 2024-10-07 |
0.3007 USDT |
13,994.5469 |
0.3019 USDT |
0.2963 USDT |
0.3044 USDT |
0.2987 USDT |
| 2024-10-06 |
0.2995 USDT |
17,443.4778 |
0.2954 USDT |
0.2938 USDT |
0.3029 USDT |
0.2992 USDT |
| 2024-10-05 |
0.2936 USDT |
12,342.7929 |
0.2948 USDT |
0.2917 USDT |
0.2997 USDT |
0.2943 USDT |
| 2024-10-04 |
0.2897 USDT |
7,687.3028 |
0.2827 USDT |
0.2822 USDT |
0.2952 USDT |
0.2950 USDT |
| 2024-10-03 |
0.2829 USDT |
15,008.6729 |
0.2883 USDT |
0.2772 USDT |
0.2924 USDT |
0.2807 USDT |
| 2024-10-02 |
0.2913 USDT |
25,188.6892 |
0.2972 USDT |
0.2842 USDT |
0.3070 USDT |
0.2881 USDT |
| 2024-10-01 |
0.3108 USDT |
115,231.5916 |
0.3255 USDT |
0.2918 USDT |
0.3329 USDT |
0.2993 USDT |
| 2024-09-30 |
0.3313 USDT |
15,745.8252 |
0.3426 USDT |
0.3276 USDT |
0.3426 USDT |
0.3276 USDT |
| 2024-09-29 |
0.3378 USDT |
10,139.4413 |
0.3384 USDT |
0.3331 USDT |
0.3434 USDT |
0.3417 USDT |
| 2024-09-28 |
0.3447 USDT |
6,987.4110 |
0.3479 USDT |
0.3375 USDT |
0.3514 USDT |
0.3396 USDT |
| 2024-09-27 |
0.3529 USDT |
10,974.8196 |
0.3504 USDT |
0.3472 USDT |
0.3574 USDT |
0.3507 USDT |
| 2024-09-26 |
0.3448 USDT |
17,243.1436 |
0.3431 USDT |
0.3359 USDT |
0.3547 USDT |
0.3506 USDT |
| 2024-09-25 |
0.3445 USDT |
53,135.0963 |
0.3476 USDT |
0.3375 USDT |
0.3500 USDT |
0.3409 USDT |
| 2024-09-24 |
0.3498 USDT |
149,328.2535 |
0.3328 USDT |
0.3308 USDT |
0.3614 USDT |
0.3492 USDT |
| 2024-09-23 |
0.3317 USDT |
14,131.0154 |
0.3262 USDT |
0.3209 USDT |
0.3364 USDT |
0.3339 USDT |
| 2024-09-22 |
0.3284 USDT |
27,622.8766 |
0.3376 USDT |
0.3226 USDT |
0.3443 USDT |
0.3235 USDT |
| 2024-09-21 |
0.3271 USDT |
21,356.4496 |
0.3314 USDT |
0.3216 USDT |
0.3365 USDT |
0.3351 USDT |
| 2024-09-20 |
0.3360 USDT |
25,121.9758 |
0.3325 USDT |
0.3225 USDT |
0.3419 USDT |
0.3261 USDT |
| 2024-09-19 |
0.3292 USDT |
95,753.3000 |
0.3202 USDT |
0.3155 USDT |
0.3601 USDT |
0.3300 USDT |
| 2024-09-18 |
0.3113 USDT |
45,856.3515 |
0.3082 USDT |
0.2976 USDT |
0.3201 USDT |
0.3166 USDT |
| 2024-09-17 |
0.2975 USDT |
31,934.7024 |
0.2909 USDT |
0.2873 USDT |
0.3023 USDT |
0.3016 USDT |
| 2024-09-16 |
0.2920 USDT |
43,237.0686 |
0.3019 USDT |
0.2856 USDT |
0.3021 USDT |
0.2905 USDT |
| 2024-09-15 |
0.3079 USDT |
222,034.6707 |
0.2912 USDT |
0.2912 USDT |
0.3300 USDT |
0.3058 USDT |
| 2024-09-14 |
0.2939 USDT |
45,439.4225 |
0.2964 USDT |
0.2888 USDT |
0.2972 USDT |
0.2894 USDT |
| 2024-09-13 |
0.2920 USDT |
30,948.7149 |
0.2911 USDT |
0.2839 USDT |
0.2985 USDT |
0.2983 USDT |
| 2024-09-12 |
0.2852 USDT |
41,276.1116 |
0.2781 USDT |
0.2781 USDT |
0.2896 USDT |
0.2868 USDT |
| 2024-09-11 |
0.2796 USDT |
23,565.3315 |
0.2860 USDT |
0.2733 USDT |
0.2860 USDT |
0.2767 USDT |
| 2024-09-10 |
0.2850 USDT |
56,752.7196 |
0.2812 USDT |
0.2805 USDT |
0.2888 USDT |
0.2858 USDT |
| 2024-09-09 |
0.2805 USDT |
55,882.5395 |
0.2734 USDT |
0.2721 USDT |
0.2838 USDT |
0.2818 USDT |
| 2024-09-08 |
0.2729 USDT |
7,716.3938 |
0.2695 USDT |
0.2687 USDT |
0.2770 USDT |
0.2732 USDT |
| 2024-09-07 |
0.2673 USDT |
3,050.5674 |
0.2648 USDT |
0.2634 USDT |
0.2705 USDT |
0.2705 USDT |
| 2024-09-06 |
0.2645 USDT |
12,044.8434 |
0.2714 USDT |
0.2557 USDT |
0.2742 USDT |
0.2589 USDT |
| 2024-09-05 |
0.2749 USDT |
8,211.3416 |
0.2797 USDT |
0.2713 USDT |
0.2813 USDT |
0.2733 USDT |
| 2024-09-04 |
0.2730 USDT |
57,585.4243 |
0.2761 USDT |
0.2632 USDT |
0.2807 USDT |
0.2801 USDT |
| 2024-09-03 |
0.2842 USDT |
2,917.1931 |
0.2871 USDT |
0.2770 USDT |
0.2895 USDT |
0.2781 USDT |
| 2024-09-02 |
0.2810 USDT |
4,834.4303 |
0.2776 USDT |
0.2743 USDT |
0.2849 USDT |
0.2846 USDT |
| 2024-09-01 |
0.2798 USDT |
14,129.3331 |
0.2884 USDT |
0.2753 USDT |
0.2884 USDT |
0.2765 USDT |
| 2024-08-31 |
0.2904 USDT |
4,336.3265 |
0.2944 USDT |
0.2867 USDT |
0.2948 USDT |
0.2881 USDT |
| 2024-08-30 |
0.2907 USDT |
14,825.1374 |
0.2929 USDT |
0.2841 USDT |
0.2955 USDT |
0.2925 USDT |
| 2024-08-29 |
0.2984 USDT |
9,009.1230 |
0.2958 USDT |
0.2929 USDT |
0.3036 USDT |
0.2929 USDT |
| 2024-08-28 |
0.3018 USDT |
25,385.7954 |
0.2992 USDT |
0.2907 USDT |
0.3062 USDT |
0.2957 USDT |
| 2024-08-27 |
0.3074 USDT |
22,495.2982 |
0.3201 USDT |
0.2972 USDT |
0.3218 USDT |
0.2972 USDT |
| 2024-08-26 |
0.3302 USDT |
13,963.1529 |
0.3362 USDT |
0.3177 USDT |
0.3362 USDT |
0.3177 USDT |
| 2024-08-25 |
0.3387 USDT |
19,723.2682 |
0.3487 USDT |
0.3324 USDT |
0.3507 USDT |
0.3373 USDT |
| 2024-08-24 |
0.3587 USDT |
36,072.2303 |
0.3420 USDT |
0.3420 USDT |
0.3660 USDT |
0.3542 USDT |
| 2024-08-23 |
0.3333 USDT |
77,887.7062 |
0.3261 USDT |
0.3259 USDT |
0.3384 USDT |
0.3370 USDT |
| 2024-08-22 |
0.3261 USDT |
31,165.1860 |
0.3211 USDT |
0.3202 USDT |
0.3291 USDT |
0.3246 USDT |
| 2024-08-21 |
0.3142 USDT |
13,206.7252 |
0.3132 USDT |
0.3082 USDT |
0.3198 USDT |
0.3198 USDT |
| 2024-08-20 |
0.3210 USDT |
16,473.1910 |
0.3211 USDT |
0.3131 USDT |
0.3256 USDT |
0.3154 USDT |