Identifier on Kucoin: STNK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-14 |
37.0297 USDT |
1,467.8060 |
35.7100 USDT |
35.0000 USDT |
44.0000 USDT |
37.0400 USDT |
| 2025-02-13 |
36.6992 USDT |
955.8370 |
38.5400 USDT |
35.0600 USDT |
38.5400 USDT |
35.8600 USDT |
| 2025-02-12 |
36.9823 USDT |
1,452.7660 |
37.6400 USDT |
35.5100 USDT |
39.0000 USDT |
37.4000 USDT |
| 2025-02-11 |
39.2301 USDT |
1,591.8060 |
34.7600 USDT |
34.6400 USDT |
45.6800 USDT |
36.6500 USDT |
| 2025-02-10 |
35.8630 USDT |
2,589.5590 |
34.3800 USDT |
32.2000 USDT |
40.9900 USDT |
33.9800 USDT |
| 2025-02-09 |
37.0144 USDT |
1,744.0550 |
38.1800 USDT |
33.3500 USDT |
42.0000 USDT |
34.7400 USDT |
| 2025-02-08 |
39.2614 USDT |
1,349.7990 |
38.8900 USDT |
37.5000 USDT |
41.0300 USDT |
38.9200 USDT |
| 2025-02-07 |
43.8897 USDT |
1,408.0870 |
42.6700 USDT |
41.9100 USDT |
46.6400 USDT |
42.1500 USDT |
| 2025-02-06 |
44.5220 USDT |
2,184.2660 |
45.2100 USDT |
40.0000 USDT |
49.7800 USDT |
42.3300 USDT |
| 2025-02-05 |
50.6206 USDT |
3,044.6430 |
51.8900 USDT |
45.1800 USDT |
57.2300 USDT |
45.2100 USDT |
| 2025-02-04 |
59.8729 USDT |
3,180.3570 |
71.4000 USDT |
53.4300 USDT |
72.2500 USDT |
55.5800 USDT |
| 2025-02-03 |
51.3171 USDT |
8,534.4330 |
41.5900 USDT |
34.2000 USDT |
66.7700 USDT |
56.7000 USDT |
| 2025-02-02 |
41.2792 USDT |
7,247.8600 |
36.3000 USDT |
35.4600 USDT |
49.1300 USDT |
38.8900 USDT |
| 2025-02-01 |
61.3141 USDT |
2,707.7560 |
66.9100 USDT |
53.0000 USDT |
71.6500 USDT |
55.9800 USDT |
| 2025-01-31 |
75.0259 USDT |
693.5520 |
74.6600 USDT |
71.3500 USDT |
78.6400 USDT |
71.8700 USDT |
| 2025-01-30 |
78.1135 USDT |
960.1300 |
77.8900 USDT |
74.9200 USDT |
81.2100 USDT |
75.4700 USDT |
| 2025-01-29 |
81.7244 USDT |
1,228.7420 |
84.6900 USDT |
76.3800 USDT |
87.9300 USDT |
79.3500 USDT |
| 2025-01-28 |
91.8852 USDT |
2,004.5150 |
83.3300 USDT |
83.2000 USDT |
104.2100 USDT |
84.7100 USDT |
| 2025-01-27 |
85.2000 USDT |
2,174.9230 |
93.5600 USDT |
80.0000 USDT |
93.5600 USDT |
84.0200 USDT |
| 2025-01-26 |
101.9726 USDT |
1,278.2660 |
106.6700 USDT |
97.2400 USDT |
107.7000 USDT |
97.3900 USDT |
| 2025-01-25 |
105.2865 USDT |
2,533.8650 |
115.0500 USDT |
97.6800 USDT |
117.4800 USDT |
106.7200 USDT |
| 2025-01-24 |
119.3742 USDT |
2,775.3340 |
114.8200 USDT |
108.0000 USDT |
129.7400 USDT |
116.4000 USDT |
| 2025-01-23 |
145.2880 USDT |
8,523.9420 |
121.0000 USDT |
94.2100 USDT |
233.7800 USDT |
167.2400 USDT |
| 2025-01-22 |
132.3164 USDT |
2,479.3410 |
116.3400 USDT |
114.6400 USDT |
151.8000 USDT |
128.8600 USDT |
| 2025-01-21 |
126.5616 USDT |
1,859.8240 |
140.5800 USDT |
109.9900 USDT |
146.8700 USDT |
117.8200 USDT |
| 2025-01-20 |
138.6920 USDT |
6,169.6840 |
176.1900 USDT |
90.2800 USDT |
178.6800 USDT |
124.9000 USDT |
| 2025-01-19 |
171.1024 USDT |
15,280.0740 |
90.0400 USDT |
68.1500 USDT |
296.8800 USDT |
125.9100 USDT |
| 2025-01-18 |
78.3915 USDT |
8,339.0110 |
104.6300 USDT |
60.4200 USDT |
108.1800 USDT |
76.0600 USDT |
| 2025-01-17 |
100.9219 USDT |
1,486.6510 |
111.6200 USDT |
90.0000 USDT |
113.1200 USDT |
108.0800 USDT |
| 2025-01-16 |
122.1505 USDT |
1,566.9170 |
114.5500 USDT |
111.7300 USDT |
135.0900 USDT |
125.5100 USDT |
| 2025-01-15 |
88.2827 USDT |
268.1200 |
87.7600 USDT |
82.6800 USDT |
93.1700 USDT |
92.5900 USDT |
| 2025-01-14 |
83.5885 USDT |
949.5050 |
77.5600 USDT |
76.2000 USDT |
90.2600 USDT |
84.2800 USDT |
| 2025-01-13 |
77.1502 USDT |
877.6440 |
90.0900 USDT |
70.5500 USDT |
91.4900 USDT |
71.0000 USDT |
| 2025-01-12 |
84.2522 USDT |
416.7910 |
86.0900 USDT |
80.8900 USDT |
87.9700 USDT |
81.3400 USDT |
| 2025-01-11 |
88.0188 USDT |
728.6440 |
98.9300 USDT |
82.3200 USDT |
99.0300 USDT |
86.0300 USDT |
| 2025-01-10 |
91.9849 USDT |
485.2390 |
93.1200 USDT |
86.5200 USDT |
97.4300 USDT |
97.3600 USDT |
| 2025-01-09 |
87.0676 USDT |
960.8920 |
91.3900 USDT |
77.5700 USDT |
96.8200 USDT |
88.7600 USDT |
| 2025-01-08 |
96.9552 USDT |
695.3320 |
93.4500 USDT |
90.6100 USDT |
104.3300 USDT |
97.0300 USDT |
| 2025-01-07 |
105.0048 USDT |
1,591.4560 |
113.9700 USDT |
90.1200 USDT |
126.0100 USDT |
99.6800 USDT |
| 2025-01-06 |
102.5033 USDT |
917.0560 |
105.0100 USDT |
99.2800 USDT |
109.8800 USDT |
102.2800 USDT |
| 2025-01-05 |
107.5891 USDT |
538.5650 |
115.1700 USDT |
102.7100 USDT |
115.1700 USDT |
103.2000 USDT |
| 2025-01-04 |
112.0223 USDT |
785.8260 |
120.2300 USDT |
106.5000 USDT |
120.2300 USDT |
116.4100 USDT |
| 2025-01-03 |
112.6677 USDT |
1,009.8550 |
121.7300 USDT |
104.7000 USDT |
121.8500 USDT |
112.1200 USDT |
| 2025-01-02 |
126.1779 USDT |
1,554.9700 |
120.2300 USDT |
109.7200 USDT |
148.2400 USDT |
121.8500 USDT |