Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
1.9809 USDT |
794,274.7151 |
1.9905 USDT |
1.8510 USDT |
2.1400 USDT |
2.1263 USDT |
| 2022-04-17 |
2.2342 USDT |
875,384.9589 |
2.3271 USDT |
2.0698 USDT |
2.4243 USDT |
2.1100 USDT |
| 2022-04-16 |
2.3832 USDT |
309,455.8801 |
2.4676 USDT |
2.2772 USDT |
2.4719 USDT |
2.2908 USDT |
| 2022-04-15 |
2.3068 USDT |
812,826.2218 |
2.1042 USDT |
2.0880 USDT |
2.5599 USDT |
2.4161 USDT |
| 2022-04-14 |
2.1217 USDT |
1,044,034.9556 |
2.3844 USDT |
1.9500 USDT |
2.3984 USDT |
2.1043 USDT |
| 2022-04-13 |
2.2027 USDT |
1,008,730.5259 |
2.1021 USDT |
2.0339 USDT |
2.4000 USDT |
2.3680 USDT |
| 2022-04-12 |
1.8723 USDT |
952,431.6680 |
1.7926 USDT |
1.6500 USDT |
2.1074 USDT |
1.9217 USDT |
| 2022-04-11 |
1.9549 USDT |
1,170,388.7300 |
2.2084 USDT |
1.7300 USDT |
2.2093 USDT |
1.7500 USDT |
| 2022-04-10 |
2.2940 USDT |
456,870.9184 |
2.3990 USDT |
2.2200 USDT |
2.4040 USDT |
2.2766 USDT |
| 2022-04-09 |
2.3962 USDT |
772,096.8344 |
2.4698 USDT |
2.2000 USDT |
2.6442 USDT |
2.3429 USDT |
| 2022-04-08 |
2.9197 USDT |
484,744.6710 |
2.9856 USDT |
2.7000 USDT |
3.2089 USDT |
2.8258 USDT |
| 2022-04-07 |
2.8107 USDT |
808,302.0274 |
2.8006 USDT |
2.5830 USDT |
3.1369 USDT |
2.9497 USDT |
| 2022-04-06 |
3.1503 USDT |
906,506.1064 |
3.3230 USDT |
2.8997 USDT |
3.5200 USDT |
3.0492 USDT |
| 2022-04-05 |
3.8462 USDT |
558,967.3196 |
3.9086 USDT |
3.6777 USDT |
4.0886 USDT |
3.7100 USDT |
| 2022-04-04 |
3.6392 USDT |
988,771.9729 |
3.6364 USDT |
3.3900 USDT |
4.0010 USDT |
3.9137 USDT |
| 2022-04-03 |
3.7336 USDT |
786,616.7213 |
3.8532 USDT |
3.4268 USDT |
3.9800 USDT |
3.6091 USDT |
| 2022-04-02 |
4.0702 USDT |
994,597.5702 |
4.2574 USDT |
3.8500 USDT |
4.3700 USDT |
3.8703 USDT |
| 2022-04-01 |
3.6984 USDT |
1,096,100.0732 |
3.3460 USDT |
3.1500 USDT |
3.9815 USDT |
3.8990 USDT |
| 2022-03-31 |
3.5862 USDT |
962,855.4980 |
3.6144 USDT |
3.3000 USDT |
3.9000 USDT |
3.4467 USDT |