Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-29 |
0.6859 USDT |
134,474.7977 |
0.6576 USDT |
0.6531 USDT |
0.7043 USDT |
0.6866 USDT |
| 2024-02-28 |
0.6640 USDT |
156,226.2030 |
0.6810 USDT |
0.6278 USDT |
0.7069 USDT |
0.6504 USDT |
| 2024-02-27 |
0.6780 USDT |
223,333.4401 |
0.6765 USDT |
0.6165 USDT |
0.7410 USDT |
0.6771 USDT |
| 2024-02-26 |
0.6654 USDT |
78,237.8518 |
0.6579 USDT |
0.6480 USDT |
0.6792 USDT |
0.6747 USDT |
| 2024-02-25 |
0.6588 USDT |
53,470.4085 |
0.6640 USDT |
0.6515 USDT |
0.6715 USDT |
0.6569 USDT |
| 2024-02-24 |
0.6604 USDT |
69,999.9039 |
0.6470 USDT |
0.6358 USDT |
0.6729 USDT |
0.6641 USDT |
| 2024-02-23 |
0.6464 USDT |
52,833.7176 |
0.6523 USDT |
0.6324 USDT |
0.6585 USDT |
0.6427 USDT |
| 2024-02-22 |
0.6613 USDT |
49,566.2609 |
0.6601 USDT |
0.6447 USDT |
0.6748 USDT |
0.6604 USDT |
| 2024-02-21 |
0.6441 USDT |
129,764.8955 |
0.6695 USDT |
0.6247 USDT |
0.6792 USDT |
0.6547 USDT |
| 2024-02-20 |
0.6710 USDT |
133,804.5286 |
0.7116 USDT |
0.6307 USDT |
0.7119 USDT |
0.6619 USDT |
| 2024-02-19 |
0.6956 USDT |
303,280.6023 |
0.6853 USDT |
0.6657 USDT |
0.7245 USDT |
0.7049 USDT |
| 2024-02-18 |
0.6790 USDT |
293,938.2030 |
0.6209 USDT |
0.6204 USDT |
0.7263 USDT |
0.6880 USDT |
| 2024-02-17 |
0.6074 USDT |
61,003.1883 |
0.6001 USDT |
0.5921 USDT |
0.6255 USDT |
0.6208 USDT |
| 2024-02-16 |
0.6113 USDT |
71,889.3749 |
0.6225 USDT |
0.5878 USDT |
0.6294 USDT |
0.5881 USDT |
| 2024-02-15 |
0.6228 USDT |
162,849.6810 |
0.6050 USDT |
0.6021 USDT |
0.6795 USDT |
0.6212 USDT |
| 2024-02-14 |
0.5954 USDT |
114,844.3918 |
0.5711 USDT |
0.5708 USDT |
0.6120 USDT |
0.6051 USDT |
| 2024-02-13 |
0.5750 USDT |
73,277.6039 |
0.5736 USDT |
0.5639 USDT |
0.5892 USDT |
0.5713 USDT |
| 2024-02-12 |
0.5664 USDT |
37,811.1616 |
0.5668 USDT |
0.5523 USDT |
0.5750 USDT |
0.5720 USDT |
| 2024-02-11 |
0.5666 USDT |
60,257.7243 |
0.5603 USDT |
0.5585 USDT |
0.5703 USDT |
0.5634 USDT |
| 2024-02-10 |
0.5558 USDT |
24,797.7508 |
0.5569 USDT |
0.5400 USDT |
0.5657 USDT |
0.5574 USDT |
| 2024-02-09 |
0.5439 USDT |
50,371.9394 |
0.5369 USDT |
0.5339 USDT |
0.5505 USDT |
0.5494 USDT |
| 2024-02-08 |
0.5417 USDT |
63,306.1239 |
0.5488 USDT |
0.5334 USDT |
0.5619 USDT |
0.5364 USDT |
| 2024-02-07 |
0.5340 USDT |
111,504.3354 |
0.4978 USDT |
0.4973 USDT |
0.5598 USDT |
0.5446 USDT |
| 2024-02-06 |
0.5013 USDT |
64,350.7278 |
0.5028 USDT |
0.4911 USDT |
0.5161 USDT |
0.4960 USDT |
| 2024-02-05 |
0.5096 USDT |
20,165.4519 |
0.5050 USDT |
0.4985 USDT |
0.5144 USDT |
0.5102 USDT |
| 2024-02-04 |
0.5109 USDT |
31,583.2534 |
0.5165 USDT |
0.5045 USDT |
0.5179 USDT |
0.5052 USDT |
| 2024-02-03 |
0.5177 USDT |
48,940.4950 |
0.5263 USDT |
0.5100 USDT |
0.5289 USDT |
0.5182 USDT |
| 2024-02-02 |
0.5242 USDT |
29,784.0748 |
0.5247 USDT |
0.5178 USDT |
0.5311 USDT |
0.5224 USDT |
| 2024-02-01 |
0.5199 USDT |
22,227.8688 |
0.5204 USDT |
0.5121 USDT |
0.5309 USDT |
0.5227 USDT |
| 2024-01-31 |
0.5243 USDT |
39,246.4408 |
0.5336 USDT |
0.5140 USDT |
0.5368 USDT |
0.5140 USDT |
| 2024-01-30 |
0.5377 USDT |
57,738.7740 |
0.5336 USDT |
0.5323 USDT |
0.5475 USDT |
0.5420 USDT |
| 2024-01-29 |
0.5366 USDT |
102,443.5960 |
0.5150 USDT |
0.5139 USDT |
0.5563 USDT |
0.5339 USDT |