Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.5741 USDT |
372,688.5173 |
0.5682 USDT |
0.5509 USDT |
0.5863 USDT |
0.5539 USDT |
| 2023-12-08 |
0.5703 USDT |
181,766.2144 |
0.5889 USDT |
0.5588 USDT |
0.5935 USDT |
0.5611 USDT |
| 2023-12-07 |
0.5562 USDT |
80,113.2842 |
0.5505 USDT |
0.5389 USDT |
0.5653 USDT |
0.5522 USDT |
| 2023-12-06 |
0.5604 USDT |
142,729.5348 |
0.5755 USDT |
0.5460 USDT |
0.5785 USDT |
0.5605 USDT |
| 2023-12-05 |
0.5695 USDT |
248,591.1030 |
0.5660 USDT |
0.5566 USDT |
0.5796 USDT |
0.5692 USDT |
| 2023-12-04 |
0.5712 USDT |
246,468.7805 |
0.5837 USDT |
0.5381 USDT |
0.6061 USDT |
0.5628 USDT |
| 2023-12-03 |
0.5883 USDT |
205,029.4413 |
0.5874 USDT |
0.5744 USDT |
0.5953 USDT |
0.5882 USDT |
| 2023-12-02 |
0.5900 USDT |
78,399.3151 |
0.5859 USDT |
0.5786 USDT |
0.5976 USDT |
0.5896 USDT |
| 2023-12-01 |
0.5772 USDT |
228,471.2291 |
0.5546 USDT |
0.5496 USDT |
0.6009 USDT |
0.5911 USDT |
| 2023-11-30 |
0.5587 USDT |
55,444.7913 |
0.5525 USDT |
0.5488 USDT |
0.5687 USDT |
0.5531 USDT |
| 2023-11-29 |
0.5484 USDT |
82,258.7775 |
0.5586 USDT |
0.5366 USDT |
0.5624 USDT |
0.5494 USDT |
| 2023-11-28 |
0.5562 USDT |
268,058.3553 |
0.5353 USDT |
0.5246 USDT |
0.5669 USDT |
0.5569 USDT |
| 2023-11-27 |
0.5322 USDT |
72,478.4966 |
0.5508 USDT |
0.5232 USDT |
0.5534 USDT |
0.5346 USDT |
| 2023-11-26 |
0.5465 USDT |
120,229.0129 |
0.5591 USDT |
0.5316 USDT |
0.5592 USDT |
0.5434 USDT |
| 2023-11-25 |
0.5627 USDT |
591,800.0080 |
0.5504 USDT |
0.5419 USDT |
0.5909 USDT |
0.5548 USDT |
| 2023-11-24 |
0.5486 USDT |
283,312.0454 |
0.5257 USDT |
0.5244 USDT |
0.5612 USDT |
0.5469 USDT |
| 2023-11-23 |
0.5278 USDT |
57,312.6230 |
0.5339 USDT |
0.5153 USDT |
0.5390 USDT |
0.5210 USDT |
| 2023-11-22 |
0.5268 USDT |
82,951.7926 |
0.5023 USDT |
0.5017 USDT |
0.5387 USDT |
0.5361 USDT |
| 2023-11-21 |
0.5292 USDT |
330,976.3435 |
0.5485 USDT |
0.5069 USDT |
0.5566 USDT |
0.5231 USDT |
| 2023-11-20 |
0.5721 USDT |
62,588.5798 |
0.5599 USDT |
0.5573 USDT |
0.5851 USDT |
0.5655 USDT |
| 2023-11-19 |
0.5410 USDT |
46,957.6074 |
0.5264 USDT |
0.5156 USDT |
0.5556 USDT |
0.5542 USDT |
| 2023-11-18 |
0.5262 USDT |
42,060.1229 |
0.5377 USDT |
0.5130 USDT |
0.5401 USDT |
0.5298 USDT |
| 2023-11-17 |
0.5344 USDT |
64,686.1511 |
0.5415 USDT |
0.5136 USDT |
0.5550 USDT |
0.5349 USDT |
| 2023-11-16 |
0.5747 USDT |
300,745.7118 |
0.5712 USDT |
0.5325 USDT |
0.6089 USDT |
0.5401 USDT |
| 2023-11-15 |
0.5649 USDT |
207,876.3724 |
0.5345 USDT |
0.5252 USDT |
0.5969 USDT |
0.5709 USDT |
| 2023-11-14 |
0.5400 USDT |
206,302.9660 |
0.5617 USDT |
0.5095 USDT |
0.5723 USDT |
0.5272 USDT |
| 2023-11-13 |
0.5930 USDT |
383,330.9324 |
0.6022 USDT |
0.5632 USDT |
0.6185 USDT |
0.5637 USDT |
| 2023-11-12 |
0.5842 USDT |
134,848.9933 |
0.5960 USDT |
0.5708 USDT |
0.5983 USDT |
0.5941 USDT |
| 2023-11-11 |
0.5976 USDT |
210,651.1209 |
0.5821 USDT |
0.5589 USDT |
0.6149 USDT |
0.6061 USDT |
| 2023-11-10 |
0.5697 USDT |
164,293.6315 |
0.5596 USDT |
0.5524 USDT |
0.5850 USDT |
0.5824 USDT |
| 2023-11-09 |
0.5624 USDT |
349,884.0916 |
0.5469 USDT |
0.4915 USDT |
0.5994 USDT |
0.5262 USDT |
| 2023-11-08 |
0.5627 USDT |
159,860.0614 |
0.5711 USDT |
0.5506 USDT |
0.5740 USDT |
0.5588 USDT |
| 2023-11-07 |
0.5790 USDT |
433,330.4919 |
0.5675 USDT |
0.5373 USDT |
0.6269 USDT |
0.5694 USDT |
| 2023-11-06 |
0.5730 USDT |
313,736.2653 |
0.5541 USDT |
0.5491 USDT |
0.6076 USDT |
0.5646 USDT |
| 2023-11-05 |
0.5461 USDT |
185,278.6352 |
0.5279 USDT |
0.5181 USDT |
0.5697 USDT |
0.5589 USDT |
| 2023-11-04 |
0.5231 USDT |
907,475.0985 |
0.4800 USDT |
0.4771 USDT |
0.5525 USDT |
0.5285 USDT |
| 2023-11-03 |
0.4599 USDT |
26,105.0117 |
0.4585 USDT |
0.4469 USDT |
0.4771 USDT |
0.4764 USDT |
| 2023-11-02 |
0.4721 USDT |
48,190.9675 |
0.4771 USDT |
0.4537 USDT |
0.4887 USDT |
0.4608 USDT |
| 2023-11-01 |
0.4604 USDT |
93,179.2661 |
0.4648 USDT |
0.4433 USDT |
0.4785 USDT |
0.4753 USDT |
| 2023-10-31 |
0.4778 USDT |
269,706.9328 |
0.5002 USDT |
0.4562 USDT |
0.5081 USDT |
0.4644 USDT |
| 2023-10-30 |
0.4987 USDT |
211,575.0813 |
0.4931 USDT |
0.4848 USDT |
0.5120 USDT |
0.5017 USDT |
| 2023-10-29 |
0.4913 USDT |
39,501.6260 |
0.4912 USDT |
0.4822 USDT |
0.4987 USDT |
0.4922 USDT |
| 2023-10-28 |
0.5020 USDT |
171,396.8510 |
0.4805 USDT |
0.4795 USDT |
0.5412 USDT |
0.4887 USDT |
| 2023-10-27 |
0.4889 USDT |
84,533.6257 |
0.4932 USDT |
0.4741 USDT |
0.4976 USDT |
0.4787 USDT |
| 2023-10-26 |
0.5020 USDT |
419,428.2714 |
0.4769 USDT |
0.4738 USDT |
0.5316 USDT |
0.4894 USDT |
| 2023-10-25 |
0.4723 USDT |
518,118.2223 |
0.4374 USDT |
0.4345 USDT |
0.5222 USDT |
0.4747 USDT |
| 2023-10-24 |
0.4467 USDT |
410,020.2627 |
0.4371 USDT |
0.4262 USDT |
0.4560 USDT |
0.4333 USDT |
| 2023-10-23 |
0.4214 USDT |
76,463.7589 |
0.4098 USDT |
0.4083 USDT |
0.4279 USDT |
0.4264 USDT |
| 2023-10-22 |
0.4045 USDT |
22,608.4216 |
0.4138 USDT |
0.4019 USDT |
0.4151 USDT |
0.4026 USDT |
| 2023-10-21 |
0.4095 USDT |
40,201.0631 |
0.4012 USDT |
0.3992 USDT |
0.4183 USDT |
0.4128 USDT |