Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-02 |
0.4817 USDT |
79,277.3237 |
0.4890 USDT |
0.4594 USDT |
0.4921 USDT |
0.4675 USDT |
| 2023-10-01 |
0.4809 USDT |
76,363.8107 |
0.4632 USDT |
0.4632 USDT |
0.4895 USDT |
0.4891 USDT |
| 2023-09-30 |
0.4658 USDT |
6,360.3555 |
0.4689 USDT |
0.4638 USDT |
0.4700 USDT |
0.4641 USDT |
| 2023-09-29 |
0.4739 USDT |
13,375.5627 |
0.4618 USDT |
0.4607 USDT |
0.4846 USDT |
0.4664 USDT |
| 2023-09-28 |
0.4561 USDT |
4,665.3205 |
0.4498 USDT |
0.4489 USDT |
0.4633 USDT |
0.4618 USDT |
| 2023-09-27 |
0.4510 USDT |
19,045.3728 |
0.4513 USDT |
0.4450 USDT |
0.4556 USDT |
0.4504 USDT |
| 2023-09-26 |
0.4558 USDT |
11,497.8611 |
0.4606 USDT |
0.4498 USDT |
0.4641 USDT |
0.4517 USDT |
| 2023-09-25 |
0.4580 USDT |
10,795.3997 |
0.4525 USDT |
0.4504 USDT |
0.4666 USDT |
0.4636 USDT |
| 2023-09-24 |
0.4526 USDT |
4,819.4130 |
0.4585 USDT |
0.4477 USDT |
0.4588 USDT |
0.4525 USDT |
| 2023-09-23 |
0.4652 USDT |
5,021.9295 |
0.4676 USDT |
0.4609 USDT |
0.4706 USDT |
0.4622 USDT |
| 2023-09-22 |
0.4635 USDT |
19,281.0417 |
0.4581 USDT |
0.4538 USDT |
0.4672 USDT |
0.4624 USDT |
| 2023-09-21 |
0.4624 USDT |
102,894.5225 |
0.4531 USDT |
0.4493 USDT |
0.5033 USDT |
0.4557 USDT |
| 2023-09-20 |
0.4491 USDT |
14,784.4391 |
0.4550 USDT |
0.4456 USDT |
0.4566 USDT |
0.4479 USDT |
| 2023-09-19 |
0.4536 USDT |
11,325.1546 |
0.4546 USDT |
0.4460 USDT |
0.4585 USDT |
0.4505 USDT |
| 2023-09-18 |
0.4611 USDT |
15,578.5007 |
0.4585 USDT |
0.4520 USDT |
0.4664 USDT |
0.4573 USDT |
| 2023-09-17 |
0.4574 USDT |
11,405.3760 |
0.4667 USDT |
0.4518 USDT |
0.4667 USDT |
0.4523 USDT |
| 2023-09-16 |
0.4687 USDT |
13,777.7544 |
0.4666 USDT |
0.4647 USDT |
0.4753 USDT |
0.4689 USDT |
| 2023-09-15 |
0.4630 USDT |
10,086.2486 |
0.4600 USDT |
0.4561 USDT |
0.4670 USDT |
0.4653 USDT |
| 2023-09-14 |
0.4546 USDT |
29,272.2665 |
0.4500 USDT |
0.4487 USDT |
0.4604 USDT |
0.4588 USDT |
| 2023-09-13 |
0.4483 USDT |
26,217.7156 |
0.4517 USDT |
0.4415 USDT |
0.4542 USDT |
0.4520 USDT |
| 2023-09-12 |
0.4847 USDT |
109,577.8192 |
0.4708 USDT |
0.4502 USDT |
0.4993 USDT |
0.4514 USDT |
| 2023-09-11 |
0.4913 USDT |
28,384.4124 |
0.5218 USDT |
0.4683 USDT |
0.5222 USDT |
0.4692 USDT |
| 2023-09-10 |
0.5223 USDT |
31,201.4556 |
0.5390 USDT |
0.5164 USDT |
0.5390 USDT |
0.5218 USDT |
| 2023-09-09 |
0.5444 USDT |
10,947.2939 |
0.5439 USDT |
0.5395 USDT |
0.5469 USDT |
0.5395 USDT |
| 2023-09-08 |
0.5442 USDT |
13,760.1802 |
0.5433 USDT |
0.5372 USDT |
0.5493 USDT |
0.5412 USDT |
| 2023-09-07 |
0.5380 USDT |
24,060.3743 |
0.5318 USDT |
0.5307 USDT |
0.5439 USDT |
0.5439 USDT |
| 2023-09-06 |
0.5316 USDT |
29,275.5341 |
0.5283 USDT |
0.5223 USDT |
0.5368 USDT |
0.5285 USDT |
| 2023-09-05 |
0.5252 USDT |
3,880.2300 |
0.5181 USDT |
0.5144 USDT |
0.5311 USDT |
0.5310 USDT |
| 2023-09-04 |
0.5234 USDT |
6,824.4697 |
0.5221 USDT |
0.5125 USDT |
0.5288 USDT |
0.5147 USDT |
| 2023-09-03 |
0.5191 USDT |
5,796.6683 |
0.5211 USDT |
0.5138 USDT |
0.5240 USDT |
0.5199 USDT |
| 2023-09-02 |
0.5226 USDT |
7,864.7274 |
0.5246 USDT |
0.5176 USDT |
0.5269 USDT |
0.5234 USDT |
| 2023-09-01 |
0.5225 USDT |
8,350.2053 |
0.5262 USDT |
0.5162 USDT |
0.5275 USDT |
0.5215 USDT |