Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: STG-USDT
Date Price Volume Open Low High Close
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
2023-10-20 0.4025 USDT 98,713.0219 0.3950 USDT 0.3930 USDT 0.4086 USDT 0.4020 USDT
2023-10-19 0.3923 USDT 10,801.2522 0.3946 USDT 0.3877 USDT 0.3958 USDT 0.3947 USDT
2023-10-18 0.3941 USDT 15,507.3893 0.3942 USDT 0.3889 USDT 0.3998 USDT 0.3952 USDT
2023-10-17 0.3954 USDT 48,650.9177 0.4084 USDT 0.3895 USDT 0.4084 USDT 0.3954 USDT
2023-10-16 0.4075 USDT 65,180.9310 0.4137 USDT 0.4014 USDT 0.4202 USDT 0.4103 USDT
2023-10-15 0.4182 USDT 19,375.3473 0.4176 USDT 0.4121 USDT 0.4192 USDT 0.4121 USDT
2023-10-14 0.4189 USDT 2,286.0468 0.4182 USDT 0.4170 USDT 0.4201 USDT 0.4192 USDT
2023-10-13 0.4150 USDT 6,479.2368 0.4137 USDT 0.4137 USDT 0.4176 USDT 0.4137 USDT
2023-10-12 0.4125 USDT 10,460.5489 0.4143 USDT 0.4050 USDT 0.4156 USDT 0.4121 USDT
2023-10-11 0.4156 USDT 92,302.8983 0.4192 USDT 0.4085 USDT 0.4219 USDT 0.4139 USDT
2023-10-10 0.4234 USDT 10,764.5153 0.4235 USDT 0.4176 USDT 0.4278 USDT 0.4230 USDT
2023-10-09 0.4276 USDT 31,403.1042 0.4404 USDT 0.4156 USDT 0.4446 USDT 0.4261 USDT
2023-10-08 0.4371 USDT 5,653.5176 0.4413 USDT 0.4333 USDT 0.4430 USDT 0.4415 USDT
2023-10-07 0.4426 USDT 3,915.9944 0.4468 USDT 0.4386 USDT 0.4492 USDT 0.4389 USDT
2023-10-06 0.4443 USDT 4,638.9747 0.4388 USDT 0.4384 USDT 0.4509 USDT 0.4497 USDT
2023-10-05 0.4428 USDT 40,431.4602 0.4489 USDT 0.4385 USDT 0.4506 USDT 0.4415 USDT
2023-10-04 0.4461 USDT 19,166.8678 0.4525 USDT 0.4350 USDT 0.4541 USDT 0.4518 USDT
2023-10-03 0.4603 USDT 15,809.4831 0.4656 USDT 0.4532 USDT 0.4690 USDT 0.4537 USDT