Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |