Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.4850 USDT |
31,052.4493 |
0.4868 USDT |
0.4793 USDT |
0.4930 USDT |
0.4796 USDT |
| 2024-05-06 |
0.5018 USDT |
53,019.4874 |
0.5097 USDT |
0.4869 USDT |
0.5210 USDT |
0.4913 USDT |
| 2024-05-05 |
0.5082 USDT |
19,734.5752 |
0.5132 USDT |
0.5003 USDT |
0.5231 USDT |
0.5175 USDT |
| 2024-05-04 |
0.5183 USDT |
16,795.7914 |
0.5228 USDT |
0.5124 USDT |
0.5242 USDT |
0.5138 USDT |
| 2024-05-03 |
0.5145 USDT |
83,890.7929 |
0.5087 USDT |
0.5014 USDT |
0.5581 USDT |
0.5244 USDT |
| 2024-05-02 |
0.5085 USDT |
82,255.2269 |
0.4987 USDT |
0.4945 USDT |
0.5218 USDT |
0.5109 USDT |
| 2024-05-01 |
0.4879 USDT |
33,736.8047 |
0.4967 USDT |
0.4752 USDT |
0.5030 USDT |
0.4979 USDT |
| 2024-04-30 |
0.5039 USDT |
18,387.4856 |
0.5218 USDT |
0.4757 USDT |
0.5310 USDT |
0.4865 USDT |
| 2024-04-29 |
0.5177 USDT |
16,722.3613 |
0.5286 USDT |
0.5073 USDT |
0.5303 USDT |
0.5145 USDT |
| 2024-04-28 |
0.5358 USDT |
23,479.6935 |
0.5308 USDT |
0.5301 USDT |
0.5429 USDT |
0.5348 USDT |
| 2024-04-27 |
0.5219 USDT |
53,838.7005 |
0.5296 USDT |
0.5047 USDT |
0.5387 USDT |
0.5297 USDT |
| 2024-04-26 |
0.5338 USDT |
11,508.0016 |
0.5394 USDT |
0.5248 USDT |
0.5405 USDT |
0.5294 USDT |
| 2024-04-25 |
0.5378 USDT |
19,842.7452 |
0.5383 USDT |
0.5250 USDT |
0.5515 USDT |
0.5407 USDT |
| 2024-04-24 |
0.5536 USDT |
55,662.0403 |
0.5514 USDT |
0.5366 USDT |
0.5673 USDT |
0.5420 USDT |
| 2024-04-23 |
0.5639 USDT |
52,188.5103 |
0.5602 USDT |
0.5509 USDT |
0.5864 USDT |
0.5601 USDT |
| 2024-04-22 |
0.5550 USDT |
63,841.6370 |
0.5414 USDT |
0.5339 USDT |
0.5680 USDT |
0.5649 USDT |
| 2024-04-21 |
0.5352 USDT |
28,413.0422 |
0.5357 USDT |
0.5242 USDT |
0.5431 USDT |
0.5346 USDT |
| 2024-04-20 |
0.5267 USDT |
35,782.2146 |
0.5098 USDT |
0.5052 USDT |
0.5390 USDT |
0.5366 USDT |
| 2024-04-19 |
0.5078 USDT |
49,186.5139 |
0.5161 USDT |
0.4832 USDT |
0.5272 USDT |
0.5172 USDT |