Identifier on Bithumb Global: STPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-02 |
0.1114 USDT |
3,921.4322 STPT |
0.0800 USDT |
0.0800 USDT |
0.1449 USDT |
0.1430 USDT |
| 2021-04-01 |
0.1296 USDT |
15,364.6958 STPT |
0.0910 USDT |
0.0800 USDT |
0.1600 USDT |
0.0800 USDT |
| 2021-03-31 |
0.0910 USDT |
4,840.3000 STPT |
0.0930 USDT |
0.0910 USDT |
0.0930 USDT |
0.0910 USDT |
| 2021-03-30 |
0.0920 USDT |
228,139.1000 STPT |
0.0570 USDT |
0.0570 USDT |
0.0931 USDT |
0.0930 USDT |
| 2021-03-29 |
0.0836 USDT |
2,872,834.4242 STPT |
0.0816 USDT |
0.0811 USDT |
0.1686 USDT |
0.1686 USDT |
| 2021-03-28 |
0.0813 USDT |
2,542,700.3000 STPT |
0.0728 USDT |
0.0728 USDT |
0.0887 USDT |
0.0810 USDT |
| 2021-03-27 |
0.0752 USDT |
76,357.5000 STPT |
0.0706 USDT |
0.0706 USDT |
0.0800 USDT |
0.0728 USDT |
| 2021-03-25 |
0.0706 USDT |
1,958.6000 STPT |
0.1100 USDT |
0.0706 USDT |
0.1100 USDT |
0.0706 USDT |
| 2021-03-24 |
0.1095 USDT |
4,299.8835 STPT |
0.1000 USDT |
0.1000 USDT |
0.1100 USDT |
0.1100 USDT |
| 2021-03-23 |
0.0837 USDT |
4,380.3443 STPT |
0.0900 USDT |
0.0552 USDT |
0.1199 USDT |
0.1199 USDT |
| 2021-03-22 |
0.1078 USDT |
22,901.9595 STPT |
0.1001 USDT |
0.0800 USDT |
0.2300 USDT |
0.0900 USDT |
| 2021-03-21 |
0.1271 USDT |
25,763.9118 STPT |
0.1157 USDT |
0.0523 USDT |
0.3300 USDT |
0.1001 USDT |
| 2021-03-20 |
0.0884 USDT |
19,408.4744 STPT |
0.0470 USDT |
0.0470 USDT |
0.1158 USDT |
0.1157 USDT |
| 2021-03-19 |
0.0576 USDT |
25,118.9373 STPT |
0.0590 USDT |
0.0233 USDT |
0.1000 USDT |
0.0470 USDT |
| 2021-03-18 |
0.0649 USDT |
1,634.2000 STPT |
0.0590 USDT |
0.0590 USDT |
0.0750 USDT |
0.0590 USDT |
| 2021-03-17 |
0.0590 USDT |
514.6000 STPT |
0.0590 USDT |
0.0590 USDT |
0.0590 USDT |
0.0590 USDT |
| 2021-03-16 |
0.0600 USDT |
2,067.2000 STPT |
0.0617 USDT |
0.0590 USDT |
0.0617 USDT |
0.0590 USDT |
| 2021-03-15 |
0.0617 USDT |
2,263.1000 STPT |
0.0720 USDT |
0.0617 USDT |
0.0720 USDT |
0.0617 USDT |
| 2021-03-14 |
0.0603 USDT |
1,899.0000 STPT |
0.0620 USDT |
0.0603 USDT |
0.0620 USDT |
0.0603 USDT |
| 2021-03-13 |
0.0622 USDT |
11,616.4000 STPT |
0.0586 USDT |
0.0586 USDT |
0.0648 USDT |
0.0620 USDT |
| 2021-03-12 |
0.0678 USDT |
55,187.4361 STPT |
0.0503 USDT |
0.0503 USDT |
0.1900 USDT |
0.0589 USDT |
| 2021-03-11 |
0.0537 USDT |
36,241.5000 STPT |
0.0580 USDT |
0.0502 USDT |
0.0998 USDT |
0.0503 USDT |
| 2021-03-10 |
0.0517 USDT |
21,330.5821 STPT |
0.0680 USDT |
0.0443 USDT |
0.0699 USDT |
0.0580 USDT |
| 2021-03-09 |
0.0564 USDT |
29,826.1000 STPT |
0.0444 USDT |
0.0237 USDT |
0.1380 USDT |
0.0442 USDT |
| 2021-03-07 |
0.0459 USDT |
2,025,783.6000 STPT |
0.0428 USDT |
0.0428 USDT |
0.0634 USDT |
0.0444 USDT |
| 2021-03-06 |
0.0430 USDT |
2,560,295.0000 STPT |
0.0429 USDT |
0.0425 USDT |
0.0433 USDT |
0.0432 USDT |
| 2021-03-05 |
0.0430 USDT |
3,805,975.7000 STPT |
0.0433 USDT |
0.0425 USDT |
0.0439 USDT |
0.0428 USDT |
| 2021-03-04 |
0.0465 USDT |
4,222,875.9000 STPT |
0.0446 USDT |
0.0429 USDT |
0.0489 USDT |
0.0434 USDT |
| 2021-03-03 |
0.0425 USDT |
3,259,188.7000 STPT |
0.0406 USDT |
0.0403 USDT |
0.0465 USDT |
0.0453 USDT |
| 2021-03-02 |
0.0406 USDT |
3,779,602.5000 STPT |
0.0384 USDT |
0.0384 USDT |
0.0411 USDT |
0.0407 USDT |
| 2021-03-01 |
0.0382 USDT |
2,523,428.1000 STPT |
0.0389 USDT |
0.0376 USDT |
0.0390 USDT |
0.0384 USDT |
| 2021-02-28 |
0.0410 USDT |
4,180,277.7000 STPT |
0.0399 USDT |
0.0383 USDT |
0.0445 USDT |
0.0386 USDT |
| 2021-02-27 |
0.0398 USDT |
2,590,186.4000 STPT |
0.0359 USDT |
0.0357 USDT |
0.0405 USDT |
0.0403 USDT |
| 2021-02-26 |
0.0357 USDT |
5,850,723.2000 STPT |
0.0367 USDT |
0.0344 USDT |
0.0367 USDT |
0.0361 USDT |
| 2021-02-25 |
0.0367 USDT |
4,353,165.3000 STPT |
0.0350 USDT |
0.0347 USDT |
0.0393 USDT |
0.0383 USDT |
| 2021-02-24 |
0.0351 USDT |
5,324,296.7000 STPT |
0.0326 USDT |
0.0319 USDT |
0.0378 USDT |
0.0348 USDT |
| 2021-02-23 |
0.0355 USDT |
9,352,430.0000 STPT |
0.0409 USDT |
0.0300 USDT |
0.0420 USDT |
0.0323 USDT |
| 2021-02-22 |
0.0429 USDT |
4,783,975.6106 STPT |
0.0300 USDT |
0.0300 USDT |
0.0463 USDT |
0.0408 USDT |
| 2021-02-19 |
0.0477 USDT |
55,906.5000 STPT |
0.0262 USDT |
0.0262 USDT |
0.0540 USDT |
0.0300 USDT |
| 2021-02-18 |
0.0386 USDT |
52,632.6000 STPT |
0.0436 USDT |
0.0262 USDT |
0.0456 USDT |
0.0262 USDT |
| 2021-02-17 |
0.0400 USDT |
2,143,605.9000 STPT |
0.0411 USDT |
0.0344 USDT |
0.0436 USDT |
0.0436 USDT |
| 2021-02-16 |
0.0419 USDT |
6,528,901.5812 STPT |
0.0382 USDT |
0.0379 USDT |
0.0436 USDT |
0.0434 USDT |
| 2021-02-15 |
0.0346 USDT |
14,681,805.2188 STPT |
0.0349 USDT |
0.0316 USDT |
0.0397 USDT |
0.0379 USDT |
| 2021-02-14 |
0.0353 USDT |
12,408,233.3000 STPT |
0.0336 USDT |
0.0334 USDT |
0.0380 USDT |
0.0350 USDT |
| 2021-02-13 |
0.0337 USDT |
11,502,551.5000 STPT |
0.0314 USDT |
0.0313 USDT |
0.0348 USDT |
0.0335 USDT |
| 2021-02-12 |
0.0306 USDT |
10,188,207.7000 STPT |
0.0302 USDT |
0.0292 USDT |
0.0328 USDT |
0.0314 USDT |
| 2021-02-11 |
0.0285 USDT |
10,356,305.9000 STPT |
0.0271 USDT |
0.0271 USDT |
0.0303 USDT |
0.0298 USDT |
| 2021-02-10 |
0.0263 USDT |
13,208,822.4000 STPT |
0.0251 USDT |
0.0248 USDT |
0.0275 USDT |
0.0271 USDT |
| 2021-02-09 |
0.0250 USDT |
6,587,958.9759 STPT |
0.0249 USDT |
0.0248 USDT |
0.0253 USDT |
0.0248 USDT |
| 2021-02-08 |
0.0248 USDT |
7,572,366.6390 STPT |
0.0243 USDT |
0.0243 USDT |
0.0253 USDT |
0.0249 USDT |