Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-19 |
0.3195 USDT |
7,802.6541 |
0.3156 USDT |
0.3120 USDT |
0.3235 USDT |
0.3198 USDT |
| 2024-08-18 |
0.3198 USDT |
8,727.6755 |
0.3198 USDT |
0.3154 USDT |
0.3244 USDT |
0.3207 USDT |
| 2024-08-17 |
0.3181 USDT |
8,001.8780 |
0.3125 USDT |
0.3118 USDT |
0.3204 USDT |
0.3185 USDT |
| 2024-08-16 |
0.3152 USDT |
14,274.5662 |
0.3218 USDT |
0.3084 USDT |
0.3229 USDT |
0.3161 USDT |
| 2024-08-15 |
0.3282 USDT |
27,806.7184 |
0.3309 USDT |
0.3177 USDT |
0.3344 USDT |
0.3177 USDT |
| 2024-08-14 |
0.3353 USDT |
32,559.9199 |
0.3437 USDT |
0.3273 USDT |
0.3437 USDT |
0.3284 USDT |
| 2024-08-13 |
0.3400 USDT |
39,528.0854 |
0.3464 USDT |
0.3325 USDT |
0.3483 USDT |
0.3445 USDT |
| 2024-08-12 |
0.3438 USDT |
65,700.0673 |
0.3422 USDT |
0.3332 USDT |
0.3502 USDT |
0.3410 USDT |
| 2024-08-11 |
0.3661 USDT |
289,989.1187 |
0.3362 USDT |
0.3362 USDT |
0.4018 USDT |
0.3396 USDT |
| 2024-08-10 |
0.3259 USDT |
25,708.7229 |
0.3139 USDT |
0.3120 USDT |
0.3401 USDT |
0.3336 USDT |
| 2024-08-09 |
0.3143 USDT |
7,657.4525 |
0.3134 USDT |
0.3091 USDT |
0.3182 USDT |
0.3112 USDT |
| 2024-08-08 |
0.3050 USDT |
17,241.8600 |
0.2886 USDT |
0.2861 USDT |
0.3100 USDT |
0.3092 USDT |
| 2024-08-07 |
0.2943 USDT |
10,819.8007 |
0.2925 USDT |
0.2856 USDT |
0.3010 USDT |
0.2891 USDT |
| 2024-08-06 |
0.2932 USDT |
19,940.4073 |
0.2852 USDT |
0.2852 USDT |
0.2979 USDT |
0.2950 USDT |
| 2024-08-05 |
0.2769 USDT |
245,850.6096 |
0.3000 USDT |
0.2580 USDT |
0.3000 USDT |
0.2857 USDT |
| 2024-08-04 |
0.3046 USDT |
95,955.3601 |
0.3186 USDT |
0.2955 USDT |
0.3229 USDT |
0.3027 USDT |
| 2024-08-03 |
0.3268 USDT |
19,838.7867 |
0.3292 USDT |
0.3209 USDT |
0.3339 USDT |
0.3243 USDT |
| 2024-08-02 |
0.3345 USDT |
28,279.5711 |
0.3510 USDT |
0.3273 USDT |
0.3558 USDT |
0.3305 USDT |
| 2024-08-01 |
0.3436 USDT |
39,966.9620 |
0.3566 USDT |
0.3313 USDT |
0.3588 USDT |
0.3494 USDT |
| 2024-07-31 |
0.3661 USDT |
8,765.5588 |
0.3631 USDT |
0.3617 USDT |
0.3690 USDT |
0.3646 USDT |
| 2024-07-30 |
0.3664 USDT |
7,109.2610 |
0.3703 USDT |
0.3590 USDT |
0.3735 USDT |
0.3632 USDT |
| 2024-07-29 |
0.3747 USDT |
29,189.7089 |
0.3726 USDT |
0.3695 USDT |
0.3793 USDT |
0.3727 USDT |
| 2024-07-28 |
0.3732 USDT |
3,840.1889 |
0.3801 USDT |
0.3681 USDT |
0.3801 USDT |
0.3681 USDT |