Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
0.5271 USDT |
44,851.1693 |
0.5325 USDT |
0.5140 USDT |
0.5371 USDT |
0.5172 USDT |
| 2024-01-27 |
0.5234 USDT |
46,892.4320 |
0.5199 USDT |
0.5140 USDT |
0.5351 USDT |
0.5328 USDT |
| 2024-01-26 |
0.5164 USDT |
42,929.4640 |
0.5011 USDT |
0.5011 USDT |
0.5249 USDT |
0.5142 USDT |
| 2024-01-25 |
0.5100 USDT |
46,899.3529 |
0.5174 USDT |
0.4969 USDT |
0.5178 USDT |
0.5045 USDT |
| 2024-01-24 |
0.5238 USDT |
122,636.4586 |
0.5064 USDT |
0.5031 USDT |
0.5761 USDT |
0.5119 USDT |
| 2024-01-23 |
0.5073 USDT |
88,550.4132 |
0.5232 USDT |
0.4875 USDT |
0.5430 USDT |
0.4985 USDT |
| 2024-01-22 |
0.5286 USDT |
46,083.3169 |
0.5497 USDT |
0.5194 USDT |
0.5502 USDT |
0.5229 USDT |
| 2024-01-21 |
0.5571 USDT |
64,245.4936 |
0.5515 USDT |
0.5445 USDT |
0.5646 USDT |
0.5445 USDT |
| 2024-01-20 |
0.5484 USDT |
60,474.2176 |
0.5374 USDT |
0.5334 USDT |
0.5616 USDT |
0.5503 USDT |
| 2024-01-19 |
0.5419 USDT |
195,704.1359 |
0.5443 USDT |
0.5174 USDT |
0.6049 USDT |
0.5342 USDT |
| 2024-01-18 |
0.5698 USDT |
164,071.2539 |
0.6050 USDT |
0.5375 USDT |
0.6066 USDT |
0.5457 USDT |
| 2024-01-17 |
0.6177 USDT |
76,875.1768 |
0.6174 USDT |
0.6022 USDT |
0.6324 USDT |
0.6047 USDT |
| 2024-01-16 |
0.5976 USDT |
145,215.7693 |
0.5711 USDT |
0.5665 USDT |
0.6213 USDT |
0.6145 USDT |
| 2024-01-15 |
0.5724 USDT |
48,471.4080 |
0.5673 USDT |
0.5622 USDT |
0.5830 USDT |
0.5677 USDT |
| 2024-01-14 |
0.5757 USDT |
21,582.0488 |
0.5716 USDT |
0.5618 USDT |
0.5877 USDT |
0.5715 USDT |
| 2024-01-13 |
0.5541 USDT |
116,667.3638 |
0.5649 USDT |
0.5411 USDT |
0.5736 USDT |
0.5726 USDT |
| 2024-01-12 |
0.5743 USDT |
85,070.3586 |
0.5851 USDT |
0.5500 USDT |
0.5923 USDT |
0.5613 USDT |
| 2024-01-11 |
0.5838 USDT |
333,406.7924 |
0.5507 USDT |
0.5461 USDT |
0.6149 USDT |
0.5761 USDT |