Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-27 |
0.3790 USDT |
11,619.8591 |
0.3776 USDT |
0.3703 USDT |
0.3813 USDT |
0.3757 USDT |
| 2024-07-26 |
0.3707 USDT |
9,038.6262 |
0.3636 USDT |
0.3631 USDT |
0.3759 USDT |
0.3759 USDT |
| 2024-07-25 |
0.3610 USDT |
34,019.8365 |
0.3701 USDT |
0.3533 USDT |
0.3717 USDT |
0.3621 USDT |
| 2024-07-24 |
0.3756 USDT |
27,263.2497 |
0.3761 USDT |
0.3701 USDT |
0.3840 USDT |
0.3766 USDT |
| 2024-07-23 |
0.3851 USDT |
59,336.8606 |
0.3912 USDT |
0.3718 USDT |
0.4002 USDT |
0.3741 USDT |
| 2024-07-22 |
0.4018 USDT |
18,574.3160 |
0.4124 USDT |
0.3946 USDT |
0.4151 USDT |
0.4007 USDT |
| 2024-07-21 |
0.4087 USDT |
122,104.5885 |
0.4130 USDT |
0.3973 USDT |
0.4187 USDT |
0.4139 USDT |
| 2024-07-20 |
0.4055 USDT |
46,779.3049 |
0.3919 USDT |
0.3888 USDT |
0.4193 USDT |
0.4139 USDT |
| 2024-07-19 |
0.3866 USDT |
23,488.7506 |
0.3833 USDT |
0.3798 USDT |
0.3929 USDT |
0.3910 USDT |
| 2024-07-18 |
0.3880 USDT |
44,200.6704 |
0.3846 USDT |
0.3750 USDT |
0.3956 USDT |
0.3804 USDT |
| 2024-07-17 |
0.3859 USDT |
31,277.0267 |
0.3782 USDT |
0.3782 USDT |
0.3952 USDT |
0.3822 USDT |
| 2024-07-16 |
0.3762 USDT |
37,984.2409 |
0.3827 USDT |
0.3610 USDT |
0.3849 USDT |
0.3778 USDT |
| 2024-07-15 |
0.3705 USDT |
31,823.5427 |
0.3693 USDT |
0.3674 USDT |
0.3787 USDT |
0.3766 USDT |
| 2024-07-14 |
0.3649 USDT |
7,345.7704 |
0.3653 USDT |
0.3609 USDT |
0.3688 USDT |
0.3688 USDT |
| 2024-07-13 |
0.3644 USDT |
9,815.1421 |
0.3620 USDT |
0.3618 USDT |
0.3671 USDT |
0.3637 USDT |
| 2024-07-12 |
0.3555 USDT |
18,344.5694 |
0.3540 USDT |
0.3497 USDT |
0.3602 USDT |
0.3598 USDT |
| 2024-07-11 |
0.3649 USDT |
24,717.1608 |
0.3668 USDT |
0.3542 USDT |
0.3736 USDT |
0.3542 USDT |
| 2024-07-10 |
0.3739 USDT |
111,522.0876 |
0.3732 USDT |
0.3649 USDT |
0.3824 USDT |
0.3664 USDT |
| 2024-07-09 |
0.3671 USDT |
245,609.5630 |
0.3393 USDT |
0.3386 USDT |
0.3893 USDT |
0.3799 USDT |
| 2024-07-08 |
0.3395 USDT |
21,258.7862 |
0.3349 USDT |
0.3245 USDT |
0.3511 USDT |
0.3403 USDT |
| 2024-07-07 |
0.3503 USDT |
16,982.8298 |
0.3584 USDT |
0.3432 USDT |
0.3584 USDT |
0.3473 USDT |
| 2024-07-06 |
0.3555 USDT |
17,923.5701 |
0.3417 USDT |
0.3417 USDT |
0.3645 USDT |
0.3612 USDT |
| 2024-07-05 |
0.3270 USDT |
133,413.5494 |
0.3509 USDT |
0.3103 USDT |
0.3509 USDT |
0.3423 USDT |
| 2024-07-04 |
0.3751 USDT |
33,016.9276 |
0.3980 USDT |
0.3575 USDT |
0.4029 USDT |
0.3626 USDT |
| 2024-07-03 |
0.4081 USDT |
80,214.9404 |
0.4102 USDT |
0.3889 USDT |
0.4293 USDT |
0.3932 USDT |
| 2024-07-02 |
0.4137 USDT |
39,959.6036 |
0.4102 USDT |
0.4060 USDT |
0.4236 USDT |
0.4085 USDT |
| 2024-07-01 |
0.4087 USDT |
135,873.6245 |
0.3832 USDT |
0.3832 USDT |
0.4223 USDT |
0.4163 USDT |
| 2024-06-30 |
0.3697 USDT |
31,428.6864 |
0.3658 USDT |
0.3585 USDT |
0.3835 USDT |
0.3813 USDT |
| 2024-06-29 |
0.3750 USDT |
31,861.8287 |
0.3742 USDT |
0.3660 USDT |
0.3819 USDT |
0.3678 USDT |
| 2024-06-28 |
0.3858 USDT |
50,487.0820 |
0.3828 USDT |
0.3741 USDT |
0.3927 USDT |
0.3745 USDT |
| 2024-06-27 |
0.3862 USDT |
23,634.8693 |
0.3829 USDT |
0.3725 USDT |
0.3972 USDT |
0.3847 USDT |