Identifier on Bithumb Global: STPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-03 |
0.0512 USDT |
1,121.5000 STPT |
0.0504 USDT |
0.0504 USDT |
0.0512 USDT |
0.0512 USDT |
| 2021-10-02 |
0.0861 USDT |
38,599.4393 STPT |
0.0888 USDT |
0.0375 USDT |
0.1796 USDT |
0.0504 USDT |
| 2021-10-01 |
0.0766 USDT |
10,741.8000 STPT |
0.0724 USDT |
0.0722 USDT |
0.0888 USDT |
0.0888 USDT |
| 2021-09-30 |
0.0658 USDT |
11,799.3000 STPT |
0.0460 USDT |
0.0460 USDT |
0.0724 USDT |
0.0724 USDT |
| 2021-09-28 |
0.0415 USDT |
349,548.2000 STPT |
0.0414 USDT |
0.0411 USDT |
0.0460 USDT |
0.0460 USDT |
| 2021-09-27 |
0.0428 USDT |
43,088.9000 STPT |
0.0356 USDT |
0.0356 USDT |
0.0616 USDT |
0.0418 USDT |
| 2021-09-24 |
0.0433 USDT |
20,365.7944 STPT |
0.0583 USDT |
0.0345 USDT |
0.0614 USDT |
0.0356 USDT |
| 2021-09-22 |
0.0435 USDT |
107,984.4139 STPT |
0.0434 USDT |
0.0327 USDT |
0.0583 USDT |
0.0583 USDT |
| 2021-09-21 |
0.0443 USDT |
2,807,393.8000 STPT |
0.0483 USDT |
0.0404 USDT |
0.0492 USDT |
0.0432 USDT |
| 2021-09-20 |
0.0482 USDT |
3,456,922.0000 STPT |
0.0560 USDT |
0.0451 USDT |
0.0560 USDT |
0.0483 USDT |
| 2021-09-17 |
0.0560 USDT |
1,266.5000 STPT |
0.0402 USDT |
0.0402 USDT |
0.0560 USDT |
0.0560 USDT |
| 2021-09-08 |
0.0556 USDT |
222,509.0000 STPT |
0.0970 USDT |
0.0402 USDT |
0.0970 USDT |
0.0402 USDT |
| 2021-09-07 |
0.0815 USDT |
5,688.0159 STPT |
0.0525 USDT |
0.0525 USDT |
0.0996 USDT |
0.0970 USDT |
| 2021-09-06 |
0.0968 USDT |
35,148.6658 STPT |
0.0511 USDT |
0.0511 USDT |
0.1900 USDT |
0.0525 USDT |
| 2021-09-05 |
0.0725 USDT |
9,752.0000 STPT |
0.0650 USDT |
0.0511 USDT |
0.0755 USDT |
0.0511 USDT |
| 2021-09-04 |
0.0658 USDT |
381,765.5000 STPT |
0.0622 USDT |
0.0622 USDT |
0.0689 USDT |
0.0660 USDT |
| 2021-09-03 |
0.0611 USDT |
5,994.9000 STPT |
0.0464 USDT |
0.0464 USDT |
0.0616 USDT |
0.0615 USDT |
| 2021-09-02 |
0.0479 USDT |
1,405.7000 STPT |
0.0464 USDT |
0.0464 USDT |
0.0480 USDT |
0.0464 USDT |
| 2021-08-25 |
0.0464 USDT |
541.0000 STPT |
0.0642 USDT |
0.0464 USDT |
0.0642 USDT |
0.0464 USDT |
| 2021-08-22 |
0.0644 USDT |
1,041.5000 STPT |
0.0459 USDT |
0.0459 USDT |
0.0646 USDT |
0.0642 USDT |
| 2021-08-21 |
0.0459 USDT |
546.6000 STPT |
0.0457 USDT |
0.0457 USDT |
0.0459 USDT |
0.0459 USDT |
| 2021-08-20 |
0.0457 USDT |
767.7000 STPT |
0.0656 USDT |
0.0457 USDT |
0.0656 USDT |
0.0457 USDT |
| 2021-08-19 |
0.0656 USDT |
5,404.6000 STPT |
0.0402 USDT |
0.0402 USDT |
0.0656 USDT |
0.0656 USDT |
| 2021-08-18 |
0.0402 USDT |
3,414.4000 STPT |
0.0326 USDT |
0.0326 USDT |
0.0402 USDT |
0.0402 USDT |
| 2021-08-17 |
0.0507 USDT |
21,738.4489 STPT |
0.0590 USDT |
0.0326 USDT |
0.0759 USDT |
0.0326 USDT |
| 2021-08-16 |
0.0631 USDT |
23,730.9000 STPT |
0.0635 USDT |
0.0492 USDT |
0.0880 USDT |
0.0590 USDT |
| 2021-08-14 |
0.0632 USDT |
2,544.8000 STPT |
0.0648 USDT |
0.0630 USDT |
0.0648 USDT |
0.0635 USDT |
| 2021-08-13 |
0.0648 USDT |
510.0000 STPT |
0.0680 USDT |
0.0648 USDT |
0.0680 USDT |
0.0648 USDT |
| 2021-08-12 |
0.0720 USDT |
2,346,010.0249 STPT |
0.0702 USDT |
0.0477 USDT |
0.4600 USDT |
0.0680 USDT |
| 2021-08-11 |
0.0674 USDT |
1,149,867.9000 STPT |
0.0458 USDT |
0.0458 USDT |
0.0717 USDT |
0.0717 USDT |
| 2021-08-09 |
0.0612 USDT |
9,526.4000 STPT |
0.0700 USDT |
0.0458 USDT |
0.0750 USDT |
0.0458 USDT |
| 2021-08-08 |
0.0585 USDT |
202,005.6000 STPT |
0.0352 USDT |
0.0352 USDT |
0.0848 USDT |
0.0700 USDT |
| 2021-08-02 |
0.0352 USDT |
1,343.0000 STPT |
0.0548 USDT |
0.0352 USDT |
0.0548 USDT |
0.0352 USDT |
| 2021-07-30 |
0.0471 USDT |
4,746.4756 STPT |
0.0470 USDT |
0.0328 USDT |
0.0548 USDT |
0.0548 USDT |
| 2021-07-29 |
0.0470 USDT |
1,516.7000 STPT |
0.0479 USDT |
0.0470 USDT |
0.0479 USDT |
0.0470 USDT |
| 2021-07-28 |
0.0479 USDT |
658.1517 STPT |
0.0326 USDT |
0.0326 USDT |
0.0479 USDT |
0.0479 USDT |
| 2021-07-26 |
0.0326 USDT |
536.0000 STPT |
0.0326 USDT |
0.0326 USDT |
0.0326 USDT |
0.0326 USDT |
| 2021-07-22 |
0.0326 USDT |
660.7000 STPT |
0.0324 USDT |
0.0324 USDT |
0.0326 USDT |
0.0326 USDT |
| 2021-07-13 |
0.0325 USDT |
4,478.8000 STPT |
0.0570 USDT |
0.0324 USDT |
0.0570 USDT |
0.0324 USDT |
| 2021-07-10 |
0.0550 USDT |
4,246.8655 STPT |
0.0498 USDT |
0.0498 USDT |
0.0579 USDT |
0.0570 USDT |
| 2021-07-09 |
0.0466 USDT |
5,238.4320 STPT |
0.0580 USDT |
0.0287 USDT |
0.0580 USDT |
0.0498 USDT |
| 2021-07-01 |
0.0580 USDT |
500.0000 STPT |
0.0302 USDT |
0.0302 USDT |
0.0580 USDT |
0.0580 USDT |
| 2021-06-30 |
0.0307 USDT |
1,591.0000 STPT |
0.0301 USDT |
0.0301 USDT |
0.0308 USDT |
0.0302 USDT |
| 2021-06-27 |
0.0452 USDT |
11,685.3109 STPT |
0.0234 USDT |
0.0234 USDT |
0.0599 USDT |
0.0301 USDT |
| 2021-06-22 |
0.0235 USDT |
4,967.8000 STPT |
0.0313 USDT |
0.0234 USDT |
0.0313 USDT |
0.0234 USDT |
| 2021-06-21 |
0.0322 USDT |
4,773.6000 STPT |
0.0360 USDT |
0.0313 USDT |
0.0360 USDT |
0.0313 USDT |
| 2021-06-18 |
0.0382 USDT |
99,916.9000 STPT |
0.0384 USDT |
0.0360 USDT |
0.0384 USDT |
0.0360 USDT |
| 2021-06-17 |
0.0400 USDT |
116,048.8000 STPT |
0.0402 USDT |
0.0385 USDT |
0.0402 USDT |
0.0385 USDT |
| 2021-06-16 |
0.0474 USDT |
21,658.2000 STPT |
0.0504 USDT |
0.0400 USDT |
0.0504 USDT |
0.0402 USDT |
| 2021-06-15 |
0.0467 USDT |
23,520.2000 STPT |
0.1900 USDT |
0.0325 USDT |
0.1900 USDT |
0.0504 USDT |