Identifier on Kucoin: STNK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-05 |
19.4847 USDT |
135.7440 |
19.3900 USDT |
19.2500 USDT |
19.6000 USDT |
19.2500 USDT |
| 2025-04-04 |
17.8772 USDT |
908.8200 |
18.1300 USDT |
17.1800 USDT |
19.7000 USDT |
19.4100 USDT |
| 2025-04-03 |
16.8745 USDT |
976.4280 |
16.9800 USDT |
16.2500 USDT |
17.8500 USDT |
17.0600 USDT |
| 2025-04-02 |
19.4242 USDT |
672.9250 |
19.2100 USDT |
18.6000 USDT |
21.1800 USDT |
19.7800 USDT |
| 2025-04-01 |
19.3454 USDT |
825.1700 |
19.7100 USDT |
18.8000 USDT |
20.2700 USDT |
19.6500 USDT |
| 2025-03-31 |
20.1841 USDT |
367.4550 |
20.3600 USDT |
19.7000 USDT |
20.5700 USDT |
20.1400 USDT |
| 2025-03-30 |
21.1668 USDT |
888.1320 |
20.1800 USDT |
20.1400 USDT |
23.2700 USDT |
20.6400 USDT |
| 2025-03-29 |
21.5945 USDT |
348.8480 |
22.5300 USDT |
20.9100 USDT |
22.5300 USDT |
21.1700 USDT |
| 2025-03-28 |
23.0472 USDT |
1,045.9270 |
23.4700 USDT |
21.6900 USDT |
25.4400 USDT |
22.5900 USDT |
| 2025-03-27 |
23.1432 USDT |
379.0430 |
22.5100 USDT |
22.3500 USDT |
24.4500 USDT |
23.1100 USDT |
| 2025-03-26 |
23.5848 USDT |
525.6950 |
23.6900 USDT |
23.2100 USDT |
24.0800 USDT |
23.3100 USDT |
| 2025-03-25 |
22.9478 USDT |
1,217.2090 |
23.5300 USDT |
22.3400 USDT |
23.7500 USDT |
22.4400 USDT |
| 2025-03-24 |
22.9094 USDT |
4,085.5810 |
18.5800 USDT |
18.5800 USDT |
26.5500 USDT |
25.0700 USDT |
| 2025-03-23 |
18.7928 USDT |
1,336.1430 |
16.7400 USDT |
16.6800 USDT |
22.9800 USDT |
20.0300 USDT |
| 2025-03-22 |
17.0119 USDT |
566.8070 |
17.2000 USDT |
16.7200 USDT |
17.3300 USDT |
16.7500 USDT |
| 2025-03-21 |
16.4137 USDT |
1,866.5810 |
16.0300 USDT |
15.8100 USDT |
18.5500 USDT |
16.4800 USDT |
| 2025-03-20 |
16.8311 USDT |
866.3650 |
17.3600 USDT |
15.9300 USDT |
17.6400 USDT |
16.0300 USDT |
| 2025-03-19 |
16.1212 USDT |
1,082.6210 |
15.6600 USDT |
15.5000 USDT |
16.7800 USDT |
16.1100 USDT |
| 2025-03-18 |
15.1856 USDT |
738.9150 |
15.5500 USDT |
15.0000 USDT |
15.6700 USDT |
15.1500 USDT |
| 2025-03-17 |
15.5039 USDT |
548.6420 |
15.1500 USDT |
15.1300 USDT |
15.7800 USDT |
15.3800 USDT |
| 2025-03-16 |
15.7750 USDT |
693.8640 |
16.0800 USDT |
15.2100 USDT |
16.2700 USDT |
15.2300 USDT |
| 2025-03-15 |
16.8017 USDT |
849.5670 |
16.5200 USDT |
16.3300 USDT |
17.3500 USDT |
16.6900 USDT |
| 2025-03-14 |
16.0237 USDT |
1,370.2030 |
15.5900 USDT |
15.2000 USDT |
16.9800 USDT |
16.6500 USDT |
| 2025-03-13 |
15.4453 USDT |
306.7930 |
15.7200 USDT |
15.1300 USDT |
15.7900 USDT |
15.2800 USDT |
| 2025-03-12 |
15.4840 USDT |
1,837.5150 |
15.7300 USDT |
14.7100 USDT |
16.3100 USDT |
15.6500 USDT |
| 2025-03-11 |
16.5019 USDT |
1,458.3730 |
15.7100 USDT |
15.0900 USDT |
17.8000 USDT |
16.1700 USDT |
| 2025-03-10 |
16.6590 USDT |
1,737.7510 |
16.8200 USDT |
16.0000 USDT |
17.8400 USDT |
17.2200 USDT |
| 2025-03-09 |
17.1877 USDT |
5,665.3330 |
15.5200 USDT |
14.1800 USDT |
23.1300 USDT |
17.2300 USDT |
| 2025-03-08 |
17.2351 USDT |
4,212.9080 |
16.7800 USDT |
15.6400 USDT |
18.8500 USDT |
16.6100 USDT |
| 2025-03-07 |
14.6302 USDT |
16,455.3850 |
16.3600 USDT |
10.7600 USDT |
27.2700 USDT |
21.4200 USDT |
| 2025-03-06 |
17.2438 USDT |
1,530.4280 |
17.3000 USDT |
16.2500 USDT |
18.0500 USDT |
16.3900 USDT |
| 2025-03-05 |
16.9521 USDT |
1,963.2970 |
17.0600 USDT |
16.3400 USDT |
17.5900 USDT |
17.1300 USDT |
| 2025-03-04 |
16.8927 USDT |
3,466.1100 |
18.1300 USDT |
15.1400 USDT |
18.2500 USDT |
16.5000 USDT |
| 2025-03-03 |
20.2119 USDT |
1,769.5870 |
22.8700 USDT |
18.3400 USDT |
22.9100 USDT |
18.4600 USDT |
| 2025-03-02 |
21.7213 USDT |
4,199.5820 |
18.7900 USDT |
18.5200 USDT |
24.5200 USDT |
22.3700 USDT |
| 2025-03-01 |
20.2711 USDT |
1,383.8890 |
19.7400 USDT |
19.3000 USDT |
21.0000 USDT |
19.3900 USDT |
| 2025-02-28 |
19.7240 USDT |
2,725.8730 |
19.1000 USDT |
17.0000 USDT |
21.1600 USDT |
20.1800 USDT |
| 2025-02-27 |
20.5986 USDT |
862.1790 |
19.0500 USDT |
19.0400 USDT |
22.4000 USDT |
19.8100 USDT |
| 2025-02-26 |
19.5848 USDT |
1,746.5940 |
20.3100 USDT |
18.8200 USDT |
20.3200 USDT |
19.5200 USDT |
| 2025-02-25 |
20.6687 USDT |
4,817.1540 |
21.1000 USDT |
17.9700 USDT |
23.3500 USDT |
20.1500 USDT |
| 2025-02-24 |
23.6109 USDT |
3,401.2310 |
28.1600 USDT |
20.4400 USDT |
28.2800 USDT |
21.1700 USDT |
| 2025-02-23 |
29.1193 USDT |
1,059.3060 |
29.9600 USDT |
27.3000 USDT |
30.9200 USDT |
28.0500 USDT |
| 2025-02-22 |
29.4357 USDT |
759.2770 |
28.6500 USDT |
28.5100 USDT |
30.6700 USDT |
29.9900 USDT |
| 2025-02-21 |
31.1078 USDT |
1,331.6130 |
29.7500 USDT |
27.5300 USDT |
34.5800 USDT |
27.7800 USDT |
| 2025-02-20 |
29.3845 USDT |
1,232.4300 |
28.2200 USDT |
27.7700 USDT |
31.5900 USDT |
29.7400 USDT |
| 2025-02-19 |
27.5003 USDT |
1,389.0120 |
26.6600 USDT |
25.7100 USDT |
31.9900 USDT |
27.1400 USDT |
| 2025-02-18 |
26.6572 USDT |
2,752.4540 |
28.4400 USDT |
24.5900 USDT |
29.7200 USDT |
25.8300 USDT |
| 2025-02-17 |
31.6402 USDT |
1,833.5020 |
35.0100 USDT |
29.2800 USDT |
35.9000 USDT |
30.2000 USDT |
| 2025-02-16 |
33.3914 USDT |
1,864.3340 |
34.2300 USDT |
30.1100 USDT |
37.1900 USDT |
33.0900 USDT |
| 2025-02-15 |
35.9366 USDT |
3,325.5990 |
30.2900 USDT |
27.1100 USDT |
49.3300 USDT |
36.7400 USDT |