Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-10 |
0.5212 USDT |
37,071.9189 |
0.5217 USDT |
0.5107 USDT |
0.5323 USDT |
0.5210 USDT |
| 2024-01-09 |
0.5241 USDT |
48,514.7248 |
0.5327 USDT |
0.5089 USDT |
0.5381 USDT |
0.5097 USDT |
| 2024-01-08 |
0.5151 USDT |
166,433.5342 |
0.5038 USDT |
0.4800 USDT |
0.5400 USDT |
0.5307 USDT |
| 2024-01-07 |
0.5270 USDT |
54,981.4523 |
0.5306 USDT |
0.5169 USDT |
0.5416 USDT |
0.5189 USDT |
| 2024-01-06 |
0.5286 USDT |
82,328.6428 |
0.5403 USDT |
0.5146 USDT |
0.5403 USDT |
0.5313 USDT |
| 2024-01-05 |
0.5425 USDT |
80,741.6467 |
0.5695 USDT |
0.5227 USDT |
0.5730 USDT |
0.5326 USDT |
| 2024-01-04 |
0.5745 USDT |
65,063.8925 |
0.5647 USDT |
0.5572 USDT |
0.5823 USDT |
0.5718 USDT |
| 2024-01-03 |
0.6011 USDT |
411,907.4310 |
0.6201 USDT |
0.5155 USDT |
0.6861 USDT |
0.5613 USDT |
| 2024-01-02 |
0.6376 USDT |
173,887.6812 |
0.6182 USDT |
0.6115 USDT |
0.6567 USDT |
0.6210 USDT |
| 2024-01-01 |
0.6040 USDT |
105,708.6315 |
0.6121 USDT |
0.5870 USDT |
0.6215 USDT |
0.6153 USDT |
| 2023-12-31 |
0.6205 USDT |
18,124.0922 |
0.6267 USDT |
0.6103 USDT |
0.6276 USDT |
0.6196 USDT |
| 2023-12-30 |
0.6337 USDT |
165,041.8634 |
0.6251 USDT |
0.6199 USDT |
0.6483 USDT |
0.6235 USDT |
| 2023-12-29 |
0.6298 USDT |
100,908.1438 |
0.6434 USDT |
0.6142 USDT |
0.6501 USDT |
0.6247 USDT |
| 2023-12-28 |
0.6632 USDT |
122,107.3935 |
0.6735 USDT |
0.6382 USDT |
0.6958 USDT |
0.6412 USDT |
| 2023-12-27 |
0.6729 USDT |
198,199.7801 |
0.6621 USDT |
0.6336 USDT |
0.7027 USDT |
0.6701 USDT |
| 2023-12-26 |
0.6313 USDT |
360,132.4843 |
0.6442 USDT |
0.6075 USDT |
0.6699 USDT |
0.6644 USDT |
| 2023-12-25 |
0.6091 USDT |
114,560.9906 |
0.5835 USDT |
0.5817 USDT |
0.6385 USDT |
0.6385 USDT |
| 2023-12-24 |
0.5999 USDT |
199,134.5057 |
0.5770 USDT |
0.5737 USDT |
0.6210 USDT |
0.5930 USDT |
| 2023-12-23 |
0.5728 USDT |
96,959.0604 |
0.5654 USDT |
0.5525 USDT |
0.5878 USDT |
0.5767 USDT |
| 2023-12-22 |
0.5467 USDT |
164,260.2745 |
0.5283 USDT |
0.5252 USDT |
0.5683 USDT |
0.5622 USDT |
| 2023-12-21 |
0.5253 USDT |
127,343.7399 |
0.5221 USDT |
0.5178 USDT |
0.5310 USDT |
0.5265 USDT |
| 2023-12-20 |
0.5124 USDT |
136,557.2672 |
0.5072 USDT |
0.5011 USDT |
0.5225 USDT |
0.5202 USDT |
| 2023-12-19 |
0.5122 USDT |
86,624.3030 |
0.5009 USDT |
0.5009 USDT |
0.5234 USDT |
0.5108 USDT |
| 2023-12-18 |
0.4882 USDT |
111,157.6659 |
0.5068 USDT |
0.4760 USDT |
0.5094 USDT |
0.4995 USDT |
| 2023-12-17 |
0.5190 USDT |
65,504.5220 |
0.5256 USDT |
0.5055 USDT |
0.5274 USDT |
0.5055 USDT |
| 2023-12-16 |
0.5255 USDT |
89,646.9268 |
0.5156 USDT |
0.5084 USDT |
0.5345 USDT |
0.5255 USDT |
| 2023-12-15 |
0.5322 USDT |
59,300.0797 |
0.5448 USDT |
0.5205 USDT |
0.5456 USDT |
0.5261 USDT |
| 2023-12-14 |
0.5439 USDT |
236,794.6440 |
0.5255 USDT |
0.5221 USDT |
0.5775 USDT |
0.5445 USDT |
| 2023-12-13 |
0.5069 USDT |
140,551.0616 |
0.5229 USDT |
0.4907 USDT |
0.5277 USDT |
0.5277 USDT |
| 2023-12-12 |
0.5297 USDT |
87,287.2108 |
0.5323 USDT |
0.5113 USDT |
0.5427 USDT |
0.5204 USDT |
| 2023-12-11 |
0.5292 USDT |
247,340.5934 |
0.5609 USDT |
0.5026 USDT |
0.5673 USDT |
0.5257 USDT |
| 2023-12-10 |
0.5555 USDT |
87,432.2240 |
0.5581 USDT |
0.5447 USDT |
0.5670 USDT |
0.5591 USDT |