Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
0.3909 USDT |
24,706.3659 |
0.3925 USDT |
0.3810 USDT |
0.3966 USDT |
0.3880 USDT |
| 2024-06-25 |
0.3988 USDT |
38,541.3324 |
0.3890 USDT |
0.3877 USDT |
0.4352 USDT |
0.3937 USDT |
| 2024-06-24 |
0.3786 USDT |
99,704.4565 |
0.3922 USDT |
0.3693 USDT |
0.3940 USDT |
0.3834 USDT |
| 2024-06-23 |
0.4006 USDT |
24,545.3490 |
0.4130 USDT |
0.3907 USDT |
0.4139 USDT |
0.3941 USDT |
| 2024-06-22 |
0.4062 USDT |
23,301.6554 |
0.4058 USDT |
0.4033 USDT |
0.4119 USDT |
0.4088 USDT |
| 2024-06-21 |
0.4167 USDT |
13,982.5300 |
0.4202 USDT |
0.4038 USDT |
0.4216 USDT |
0.4128 USDT |
| 2024-06-20 |
0.4344 USDT |
40,894.4078 |
0.4231 USDT |
0.4195 USDT |
0.4480 USDT |
0.4218 USDT |
| 2024-06-19 |
0.4270 USDT |
71,012.3025 |
0.4233 USDT |
0.4177 USDT |
0.4356 USDT |
0.4239 USDT |
| 2024-06-18 |
0.4225 USDT |
132,741.3172 |
0.4607 USDT |
0.4018 USDT |
0.4607 USDT |
0.4226 USDT |
| 2024-06-17 |
0.4818 USDT |
55,255.9745 |
0.5201 USDT |
0.4528 USDT |
0.5201 USDT |
0.4674 USDT |
| 2024-06-16 |
0.5227 USDT |
40,356.5002 |
0.5267 USDT |
0.5160 USDT |
0.5267 USDT |
0.5209 USDT |
| 2024-06-15 |
0.5275 USDT |
70,239.3030 |
0.5215 USDT |
0.5142 USDT |
0.5376 USDT |
0.5274 USDT |
| 2024-06-14 |
0.5230 USDT |
102,572.7043 |
0.5351 USDT |
0.5066 USDT |
0.5428 USDT |
0.5152 USDT |
| 2024-06-13 |
0.5463 USDT |
24,956.8453 |
0.5588 USDT |
0.5339 USDT |
0.5613 USDT |
0.5396 USDT |
| 2024-06-12 |
0.5598 USDT |
48,409.2094 |
0.5440 USDT |
0.5324 USDT |
0.5761 USDT |
0.5556 USDT |
| 2024-06-11 |
0.5571 USDT |
99,424.3296 |
0.5585 USDT |
0.5324 USDT |
0.5786 USDT |
0.5500 USDT |
| 2024-06-10 |
0.5609 USDT |
101,535.5297 |
0.5659 USDT |
0.5461 USDT |
0.5780 USDT |
0.5665 USDT |
| 2024-06-09 |
0.5601 USDT |
21,265.1330 |
0.5614 USDT |
0.5518 USDT |
0.5651 USDT |
0.5641 USDT |
| 2024-06-08 |
0.5690 USDT |
30,664.2677 |
0.5742 USDT |
0.5558 USDT |
0.5868 USDT |
0.5587 USDT |