Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.5078 USDT |
49,186.5139 |
0.5161 USDT |
0.4832 USDT |
0.5272 USDT |
0.5172 USDT |
| 2024-04-18 |
0.5123 USDT |
28,623.1484 |
0.5118 USDT |
0.4969 USDT |
0.5244 USDT |
0.5193 USDT |
| 2024-04-17 |
0.5036 USDT |
23,807.2809 |
0.5123 USDT |
0.4896 USDT |
0.5183 USDT |
0.5133 USDT |
| 2024-04-16 |
0.5065 USDT |
56,492.3244 |
0.5048 USDT |
0.4921 USDT |
0.5174 USDT |
0.5170 USDT |
| 2024-04-15 |
0.5153 USDT |
33,413.5561 |
0.5190 USDT |
0.4902 USDT |
0.5429 USDT |
0.5000 USDT |
| 2024-04-14 |
0.5003 USDT |
108,130.9743 |
0.4968 USDT |
0.4744 USDT |
0.5269 USDT |
0.5002 USDT |
| 2024-04-13 |
0.5148 USDT |
538,317.4828 |
0.5773 USDT |
0.4334 USDT |
0.5912 USDT |
0.4985 USDT |
| 2024-04-12 |
0.6186 USDT |
94,039.1878 |
0.7251 USDT |
0.5376 USDT |
0.7314 USDT |
0.5600 USDT |
| 2024-04-11 |
0.7258 USDT |
14,392.8339 |
0.7405 USDT |
0.7152 USDT |
0.7447 USDT |
0.7277 USDT |
| 2024-04-10 |
0.7317 USDT |
22,455.0028 |
0.7512 USDT |
0.7112 USDT |
0.7561 USDT |
0.7356 USDT |
| 2024-04-09 |
0.7825 USDT |
37,405.3656 |
0.8076 USDT |
0.7468 USDT |
0.8076 USDT |
0.7608 USDT |
| 2024-04-08 |
0.8013 USDT |
65,141.2281 |
0.7683 USDT |
0.7627 USDT |
0.8274 USDT |
0.8040 USDT |
| 2024-04-07 |
0.7642 USDT |
48,519.2633 |
0.7452 USDT |
0.7423 USDT |
0.7827 USDT |
0.7641 USDT |
| 2024-04-06 |
0.7432 USDT |
44,811.8303 |
0.7409 USDT |
0.7355 USDT |
0.7488 USDT |
0.7418 USDT |
| 2024-04-05 |
0.7420 USDT |
64,282.2225 |
0.7641 USDT |
0.7219 USDT |
0.7703 USDT |
0.7530 USDT |
| 2024-04-04 |
0.7642 USDT |
78,425.9900 |
0.7396 USDT |
0.7396 USDT |
0.7899 USDT |
0.7534 USDT |
| 2024-04-03 |
0.7134 USDT |
26,807.9769 |
0.7033 USDT |
0.6859 USDT |
0.7367 USDT |
0.7257 USDT |
| 2024-04-02 |
0.7083 USDT |
58,995.3244 |
0.7473 USDT |
0.6814 USDT |
0.7538 USDT |
0.7047 USDT |
| 2024-04-01 |
0.7424 USDT |
165,095.6574 |
0.7664 USDT |
0.7200 USDT |
0.8070 USDT |
0.7454 USDT |
| 2024-03-31 |
0.7665 USDT |
58,298.7507 |
0.7534 USDT |
0.7486 USDT |
0.7765 USDT |
0.7682 USDT |
| 2024-03-30 |
0.7582 USDT |
37,619.8064 |
0.7664 USDT |
0.7453 USDT |
0.7757 USDT |
0.7470 USDT |
| 2024-03-29 |
0.7534 USDT |
74,576.0542 |
0.7635 USDT |
0.7300 USDT |
0.7735 USDT |
0.7615 USDT |
| 2024-03-28 |
0.7509 USDT |
85,737.4390 |
0.7226 USDT |
0.7113 USDT |
0.7889 USDT |
0.7708 USDT |
| 2024-03-27 |
0.7357 USDT |
141,812.3030 |
0.7594 USDT |
0.7120 USDT |
0.7770 USDT |
0.7182 USDT |
| 2024-03-26 |
0.7418 USDT |
212,217.7226 |
0.7487 USDT |
0.6817 USDT |
0.7808 USDT |
0.7490 USDT |
| 2024-03-25 |
0.7450 USDT |
115,557.1150 |
0.7351 USDT |
0.7201 USDT |
0.7696 USDT |
0.7463 USDT |
| 2024-03-24 |
0.7255 USDT |
18,563.3839 |
0.7248 USDT |
0.7155 USDT |
0.7327 USDT |
0.7285 USDT |
| 2024-03-23 |
0.7337 USDT |
48,165.1311 |
0.7292 USDT |
0.7242 USDT |
0.7400 USDT |
0.7305 USDT |
| 2024-03-22 |
0.7437 USDT |
57,804.0344 |
0.7366 USDT |
0.7135 USDT |
0.7646 USDT |
0.7314 USDT |
| 2024-03-21 |
0.7339 USDT |
172,305.0431 |
0.7174 USDT |
0.7142 USDT |
0.7524 USDT |
0.7327 USDT |
| 2024-03-20 |
0.6837 USDT |
173,590.2286 |
0.6836 USDT |
0.6481 USDT |
0.7239 USDT |
0.7187 USDT |
| 2024-03-19 |
0.6975 USDT |
263,260.4148 |
0.7594 USDT |
0.6669 USDT |
0.7684 USDT |
0.7122 USDT |
| 2024-03-18 |
0.8163 USDT |
194,167.0537 |
0.7911 USDT |
0.7570 USDT |
0.8847 USDT |
0.7617 USDT |
| 2024-03-17 |
0.7550 USDT |
190,979.6971 |
0.7624 USDT |
0.7227 USDT |
0.7884 USDT |
0.7884 USDT |
| 2024-03-16 |
0.7990 USDT |
176,035.7618 |
0.8055 USDT |
0.7450 USDT |
0.8395 USDT |
0.7627 USDT |
| 2024-03-15 |
0.7874 USDT |
307,114.4283 |
0.8327 USDT |
0.7434 USDT |
0.8443 USDT |
0.8096 USDT |
| 2024-03-14 |
0.8186 USDT |
216,119.1359 |
0.8446 USDT |
0.7800 USDT |
0.8532 USDT |
0.8222 USDT |
| 2024-03-13 |
0.8583 USDT |
261,798.3424 |
0.8362 USDT |
0.8304 USDT |
0.8944 USDT |
0.8304 USDT |
| 2024-03-12 |
0.8181 USDT |
257,434.9895 |
0.8166 USDT |
0.7842 USDT |
0.8499 USDT |
0.8291 USDT |
| 2024-03-11 |
0.8056 USDT |
689,726.2395 |
0.7668 USDT |
0.7459 USDT |
0.8556 USDT |
0.8220 USDT |
| 2024-03-10 |
0.7438 USDT |
233,225.5464 |
0.7465 USDT |
0.7240 USDT |
0.7587 USDT |
0.7570 USDT |
| 2024-03-09 |
0.7539 USDT |
253,956.7297 |
0.7306 USDT |
0.7297 USDT |
0.7705 USDT |
0.7384 USDT |
| 2024-03-08 |
0.7189 USDT |
194,522.0635 |
0.7356 USDT |
0.6861 USDT |
0.7500 USDT |
0.7366 USDT |
| 2024-03-07 |
0.7057 USDT |
148,989.6446 |
0.6906 USDT |
0.6784 USDT |
0.7328 USDT |
0.7309 USDT |
| 2024-03-06 |
0.6672 USDT |
146,802.6517 |
0.6463 USDT |
0.6317 USDT |
0.6932 USDT |
0.6917 USDT |
| 2024-03-05 |
0.6557 USDT |
370,938.9168 |
0.6870 USDT |
0.5616 USDT |
0.7216 USDT |
0.6464 USDT |
| 2024-03-04 |
0.7048 USDT |
126,751.1548 |
0.7096 USDT |
0.6765 USDT |
0.7209 USDT |
0.6909 USDT |
| 2024-03-03 |
0.7111 USDT |
111,286.2900 |
0.7343 USDT |
0.6880 USDT |
0.7472 USDT |
0.7119 USDT |
| 2024-03-02 |
0.7194 USDT |
78,546.1756 |
0.7222 USDT |
0.7043 USDT |
0.7326 USDT |
0.7315 USDT |
| 2024-03-01 |
0.7206 USDT |
160,373.2543 |
0.6781 USDT |
0.6725 USDT |
0.7527 USDT |
0.7235 USDT |