Identifier on Kucoin: STNK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-25 |
11.7523 USDT |
3.3390 |
11.7600 USDT |
11.7300 USDT |
11.7600 USDT |
11.7300 USDT |
| 2025-12-24 |
11.4481 USDT |
92.4660 |
11.8400 USDT |
11.1400 USDT |
12.0200 USDT |
11.6700 USDT |
| 2025-12-23 |
12.4386 USDT |
56.9060 |
12.5400 USDT |
12.2200 USDT |
12.6000 USDT |
12.2200 USDT |
| 2025-12-22 |
12.6820 USDT |
187.2240 |
12.8700 USDT |
12.0000 USDT |
13.2300 USDT |
12.7000 USDT |
| 2025-12-21 |
13.8885 USDT |
324.5000 |
13.5200 USDT |
13.4600 USDT |
14.4400 USDT |
13.4600 USDT |
| 2025-12-20 |
13.7581 USDT |
50.1280 |
14.0800 USDT |
13.5700 USDT |
14.0800 USDT |
13.6500 USDT |
| 2025-12-19 |
13.4894 USDT |
796.0030 |
13.5000 USDT |
12.8900 USDT |
14.1400 USDT |
13.4600 USDT |
| 2025-12-18 |
14.1110 USDT |
170.0050 |
14.2000 USDT |
14.0100 USDT |
14.4600 USDT |
14.0300 USDT |
| 2025-12-17 |
14.8741 USDT |
158.3690 |
14.9300 USDT |
14.5900 USDT |
15.3100 USDT |
14.6200 USDT |
| 2025-12-16 |
14.9443 USDT |
409.4280 |
14.5400 USDT |
14.5000 USDT |
15.9500 USDT |
14.5900 USDT |
| 2025-12-15 |
15.0103 USDT |
147.2520 |
14.7700 USDT |
14.7700 USDT |
15.1600 USDT |
14.7900 USDT |
| 2025-12-14 |
15.7149 USDT |
245.9880 |
15.9000 USDT |
14.8500 USDT |
15.9000 USDT |
15.0300 USDT |
| 2025-12-13 |
15.5802 USDT |
77.7030 |
15.5400 USDT |
15.2400 USDT |
15.9000 USDT |
15.7100 USDT |
| 2025-12-12 |
15.3516 USDT |
1,430.7110 |
17.3300 USDT |
14.3900 USDT |
17.4700 USDT |
15.4100 USDT |
| 2025-12-11 |
15.1401 USDT |
4.2290 |
15.3200 USDT |
15.0500 USDT |
15.3200 USDT |
15.0800 USDT |
| 2025-12-10 |
15.1217 USDT |
109.4850 |
15.2000 USDT |
14.8500 USDT |
15.5100 USDT |
15.0300 USDT |
| 2025-12-09 |
15.5942 USDT |
572.8990 |
15.3000 USDT |
15.0000 USDT |
17.1000 USDT |
15.0000 USDT |
| 2025-12-08 |
16.6819 USDT |
144.9100 |
15.5900 USDT |
15.5600 USDT |
18.3800 USDT |
16.1800 USDT |
| 2025-12-07 |
15.4563 USDT |
113.9350 |
15.1500 USDT |
15.0900 USDT |
16.1500 USDT |
15.8500 USDT |
| 2025-12-06 |
15.3356 USDT |
394.2130 |
15.3900 USDT |
14.6000 USDT |
16.9900 USDT |
15.4100 USDT |
| 2025-12-05 |
16.0978 USDT |
234.4490 |
16.2400 USDT |
15.0200 USDT |
18.0000 USDT |
15.3400 USDT |
| 2025-12-04 |
16.9208 USDT |
825.7140 |
15.9100 USDT |
15.7100 USDT |
18.8900 USDT |
16.3200 USDT |
| 2025-12-03 |
16.2661 USDT |
218.6490 |
15.8100 USDT |
15.7000 USDT |
17.2500 USDT |
15.7000 USDT |
| 2025-12-02 |
15.7539 USDT |
841.5330 |
14.9200 USDT |
14.5000 USDT |
17.1100 USDT |
16.3700 USDT |
| 2025-12-01 |
16.0500 USDT |
1,547.7500 |
18.6300 USDT |
14.0000 USDT |
21.8900 USDT |
14.4600 USDT |
| 2025-11-30 |
16.9106 USDT |
319.8700 |
15.4500 USDT |
15.4500 USDT |
18.8500 USDT |
18.2300 USDT |
| 2025-11-29 |
15.8549 USDT |
66.1420 |
16.0600 USDT |
15.6000 USDT |
16.1700 USDT |
15.6000 USDT |
| 2025-11-28 |
15.8894 USDT |
1,151.6550 |
16.3500 USDT |
15.0100 USDT |
16.9800 USDT |
16.0800 USDT |
| 2025-11-27 |
18.3000 USDT |
226.3570 |
18.9000 USDT |
17.4000 USDT |
19.1400 USDT |
17.4500 USDT |
| 2025-11-26 |
19.2062 USDT |
1,280.7170 |
16.9100 USDT |
16.6500 USDT |
20.8900 USDT |
20.5900 USDT |
| 2025-11-25 |
16.8637 USDT |
249.7600 |
17.5500 USDT |
16.0900 USDT |
17.6500 USDT |
16.4200 USDT |
| 2025-11-24 |
16.1997 USDT |
962.3230 |
16.5600 USDT |
14.0000 USDT |
18.2300 USDT |
18.0800 USDT |
| 2025-11-23 |
13.2945 USDT |
387.6780 |
12.3000 USDT |
12.3000 USDT |
14.4900 USDT |
12.9600 USDT |
| 2025-11-22 |
12.7201 USDT |
356.3640 |
12.3200 USDT |
12.0000 USDT |
14.2500 USDT |
12.3200 USDT |
| 2025-11-21 |
13.1094 USDT |
700.0850 |
14.1900 USDT |
12.0000 USDT |
14.7900 USDT |
12.3800 USDT |
| 2025-11-20 |
14.7671 USDT |
293.3450 |
14.6700 USDT |
13.3400 USDT |
15.3100 USDT |
13.8100 USDT |
| 2025-11-19 |
15.3674 USDT |
902.8750 |
16.1700 USDT |
14.5000 USDT |
17.3700 USDT |
14.5100 USDT |
| 2025-11-18 |
14.2458 USDT |
2,554.3960 |
10.7300 USDT |
9.6000 USDT |
17.0000 USDT |
15.3000 USDT |
| 2025-11-17 |
11.1915 USDT |
463.5370 |
10.9600 USDT |
10.5100 USDT |
11.6100 USDT |
10.8300 USDT |
| 2025-11-16 |
11.0247 USDT |
885.6550 |
11.5800 USDT |
10.5000 USDT |
11.9400 USDT |
10.9900 USDT |
| 2025-11-15 |
11.1683 USDT |
94.0490 |
11.1500 USDT |
11.0000 USDT |
12.0800 USDT |
11.3600 USDT |
| 2025-11-14 |
11.6351 USDT |
228.1110 |
12.1000 USDT |
11.1300 USDT |
12.1900 USDT |
11.5800 USDT |
| 2025-11-13 |
12.5450 USDT |
253.1250 |
12.9400 USDT |
11.5400 USDT |
13.3400 USDT |
12.4200 USDT |
| 2025-11-12 |
12.9492 USDT |
360.7930 |
12.9100 USDT |
12.4000 USDT |
13.9800 USDT |
13.3000 USDT |
| 2025-11-11 |
14.1798 USDT |
495.3760 |
15.4100 USDT |
13.5000 USDT |
15.5200 USDT |
13.5300 USDT |
| 2025-11-10 |
15.5904 USDT |
154.4580 |
15.2700 USDT |
15.1200 USDT |
15.9900 USDT |
15.4100 USDT |
| 2025-11-09 |
14.8727 USDT |
1,198.5030 |
16.2000 USDT |
13.8200 USDT |
17.0800 USDT |
15.4100 USDT |
| 2025-11-08 |
14.6175 USDT |
673.0910 |
14.5400 USDT |
13.8800 USDT |
15.0900 USDT |
14.5000 USDT |
| 2025-11-07 |
12.7241 USDT |
954.3200 |
13.4900 USDT |
11.4100 USDT |
14.7200 USDT |
12.0200 USDT |
| 2025-11-06 |
13.3320 USDT |
328.2020 |
13.5200 USDT |
12.6900 USDT |
14.0300 USDT |
13.2100 USDT |