Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-07 |
0.5891 USDT |
371,780.2000 |
0.6391 USDT |
0.5170 USDT |
0.6442 USDT |
0.5754 USDT |
| 2024-06-06 |
0.6502 USDT |
176,081.1779 |
0.6552 USDT |
0.6276 USDT |
0.6703 USDT |
0.6374 USDT |
| 2024-06-05 |
0.6525 USDT |
43,699.4304 |
0.6514 USDT |
0.6448 USDT |
0.6614 USDT |
0.6545 USDT |
| 2024-06-04 |
0.6439 USDT |
126,973.6344 |
0.6496 USDT |
0.6255 USDT |
0.6602 USDT |
0.6542 USDT |
| 2024-06-03 |
0.6738 USDT |
81,791.0139 |
0.7013 USDT |
0.6499 USDT |
0.7060 USDT |
0.6529 USDT |
| 2024-06-02 |
0.7181 USDT |
95,630.1218 |
0.7469 USDT |
0.6971 USDT |
0.7488 USDT |
0.6988 USDT |
| 2024-06-01 |
0.7230 USDT |
140,854.9798 |
0.7083 USDT |
0.6952 USDT |
0.7588 USDT |
0.7481 USDT |
| 2024-05-31 |
0.7060 USDT |
366,839.9750 |
0.7265 USDT |
0.6783 USDT |
0.7608 USDT |
0.7009 USDT |
| 2024-05-30 |
0.7850 USDT |
2,791,808.2197 |
0.4914 USDT |
0.4824 USDT |
1.0398 USDT |
0.7295 USDT |
| 2024-05-29 |
0.4992 USDT |
44,652.7801 |
0.5025 USDT |
0.4866 USDT |
0.5097 USDT |
0.4887 USDT |
| 2024-05-28 |
0.4981 USDT |
51,410.5106 |
0.5180 USDT |
0.4902 USDT |
0.5180 USDT |
0.5044 USDT |
| 2024-05-27 |
0.5159 USDT |
95,625.9531 |
0.4976 USDT |
0.4965 USDT |
0.5231 USDT |
0.5182 USDT |
| 2024-05-26 |
0.5002 USDT |
34,865.4621 |
0.5080 USDT |
0.4970 USDT |
0.5104 USDT |
0.4976 USDT |
| 2024-05-25 |
0.5136 USDT |
68,605.8524 |
0.5218 USDT |
0.5071 USDT |
0.5253 USDT |
0.5072 USDT |
| 2024-05-24 |
0.4987 USDT |
78,816.0221 |
0.4908 USDT |
0.4798 USDT |
0.5229 USDT |
0.5161 USDT |
| 2024-05-23 |
0.5003 USDT |
496,595.4038 |
0.4869 USDT |
0.4793 USDT |
0.5202 USDT |
0.4841 USDT |
| 2024-05-22 |
0.4800 USDT |
215,855.2517 |
0.4542 USDT |
0.4452 USDT |
0.5221 USDT |
0.4901 USDT |
| 2024-05-21 |
0.4786 USDT |
135,121.2913 |
0.4694 USDT |
0.4515 USDT |
0.5258 USDT |
0.4542 USDT |
| 2024-05-20 |
0.4535 USDT |
39,331.8728 |
0.4414 USDT |
0.4349 USDT |
0.4712 USDT |
0.4687 USDT |
| 2024-05-19 |
0.4571 USDT |
17,551.7543 |
0.4549 USDT |
0.4391 USDT |
0.4642 USDT |
0.4391 USDT |
| 2024-05-18 |
0.4606 USDT |
29,430.6221 |
0.4639 USDT |
0.4519 USDT |
0.4679 USDT |
0.4555 USDT |
| 2024-05-17 |
0.4623 USDT |
40,246.6327 |
0.4510 USDT |
0.4479 USDT |
0.4713 USDT |
0.4674 USDT |
| 2024-05-16 |
0.4491 USDT |
44,062.7132 |
0.4565 USDT |
0.4372 USDT |
0.4634 USDT |
0.4494 USDT |
| 2024-05-15 |
0.4496 USDT |
28,044.3086 |
0.4363 USDT |
0.4348 USDT |
0.4597 USDT |
0.4565 USDT |
| 2024-05-14 |
0.4523 USDT |
22,117.0962 |
0.4554 USDT |
0.4386 USDT |
0.4613 USDT |
0.4412 USDT |
| 2024-05-13 |
0.4580 USDT |
25,446.3994 |
0.4671 USDT |
0.4444 USDT |
0.4700 USDT |
0.4562 USDT |
| 2024-05-12 |
0.4677 USDT |
18,272.7617 |
0.4701 USDT |
0.4610 USDT |
0.4766 USDT |
0.4665 USDT |
| 2024-05-11 |
0.4674 USDT |
9,965.0118 |
0.4620 USDT |
0.4580 USDT |
0.4723 USDT |
0.4683 USDT |
| 2024-05-10 |
0.4703 USDT |
18,263.4669 |
0.4833 USDT |
0.4560 USDT |
0.4870 USDT |
0.4605 USDT |
| 2024-05-09 |
0.4777 USDT |
14,352.7229 |
0.4705 USDT |
0.4659 USDT |
0.4879 USDT |
0.4837 USDT |
| 2024-05-08 |
0.4717 USDT |
42,543.1752 |
0.4757 USDT |
0.4637 USDT |
0.4782 USDT |
0.4695 USDT |