Identifier on Huobi: stgusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-26 |
0.5419 USDT |
1,148,861.2205 |
0.5531 USDT |
0.5270 USDT |
0.5344 USDT |
0.5394 USDT |
| 2022-09-25 |
0.5749 USDT |
929,694.6867 |
0.5543 USDT |
0.5508 USDT |
0.5729 USDT |
0.5766 USDT |
| 2022-09-24 |
0.5439 USDT |
1,007,678.6931 |
0.5421 USDT |
0.5382 USDT |
0.5416 USDT |
0.5413 USDT |
| 2022-09-23 |
0.5474 USDT |
855,615.5965 |
0.5431 USDT |
0.5330 USDT |
0.5400 USDT |
0.5360 USDT |
| 2022-09-22 |
0.5422 USDT |
874,883.3956 |
0.5262 USDT |
0.5233 USDT |
0.5304 USDT |
0.5440 USDT |
| 2022-09-21 |
0.5268 USDT |
1,140,470.5560 |
0.5126 USDT |
0.5111 USDT |
0.5227 USDT |
0.5149 USDT |
| 2022-09-20 |
0.5280 USDT |
1,070,552.4151 |
0.5350 USDT |
0.5139 USDT |
0.5224 USDT |
0.5206 USDT |
| 2022-09-19 |
0.5190 USDT |
1,042,292.5581 |
0.5228 USDT |
0.5028 USDT |
0.5112 USDT |
0.5228 USDT |
| 2022-09-18 |
0.5907 USDT |
949,606.4946 |
0.5809 USDT |
0.5556 USDT |
0.5645 USDT |
0.5622 USDT |
| 2022-09-17 |
0.5716 USDT |
1,115,071.6636 |
0.5733 USDT |
0.5634 USDT |
0.5667 USDT |
0.5751 USDT |
| 2022-09-16 |
0.5659 USDT |
918,341.3148 |
0.5486 USDT |
0.5443 USDT |
0.5527 USDT |
0.5608 USDT |
| 2022-09-15 |
0.5759 USDT |
971,456.6077 |
0.5972 USDT |
0.5526 USDT |
0.5637 USDT |
0.5682 USDT |
| 2022-09-14 |
0.6119 USDT |
1,297,718.3103 |
0.6493 USDT |
0.5800 USDT |
0.5919 USDT |
0.5942 USDT |
| 2022-09-13 |
0.6438 USDT |
1,366,881.1579 |
0.6403 USDT |
0.6100 USDT |
0.6360 USDT |
0.6621 USDT |
| 2022-09-12 |
0.6884 USDT |
1,313,437.2676 |
0.7274 USDT |
0.6313 USDT |
0.6457 USDT |
0.6435 USDT |
| 2022-09-11 |
0.7511 USDT |
1,204,795.3183 |
0.7652 USDT |
0.7096 USDT |
0.7241 USDT |
0.7241 USDT |
| 2022-09-10 |
0.7658 USDT |
1,258,571.0502 |
0.7918 USDT |
0.7276 USDT |
0.7424 USDT |
0.7648 USDT |
| 2022-09-09 |
0.8215 USDT |
1,307,714.6250 |
0.8137 USDT |
0.7745 USDT |
0.7857 USDT |
0.8199 USDT |
| 2022-09-08 |
0.7931 USDT |
1,560,055.1999 |
0.7776 USDT |
0.7503 USDT |
0.7740 USDT |
0.8169 USDT |
| 2022-09-07 |
0.7044 USDT |
1,971,128.9738 |
0.6248 USDT |
0.6248 USDT |
0.6495 USDT |
0.7300 USDT |
| 2022-09-06 |
0.6274 USDT |
1,650,281.4081 |
0.6050 USDT |
0.5890 USDT |
0.6025 USDT |
0.6159 USDT |
| 2022-09-05 |
0.6039 USDT |
1,511,154.7154 |
0.6307 USDT |
0.5757 USDT |
0.5849 USDT |
0.5993 USDT |
| 2022-09-04 |
0.6190 USDT |
1,283,390.3471 |
0.6227 USDT |
0.6023 USDT |
0.6114 USDT |
0.6235 USDT |
| 2022-09-03 |
0.6478 USDT |
1,111,436.2023 |
0.6532 USDT |
0.6322 USDT |
0.6382 USDT |
0.6343 USDT |
| 2022-09-02 |
0.6703 USDT |
1,503,746.1622 |
0.6318 USDT |
0.6318 USDT |
0.6545 USDT |
0.6505 USDT |
| 2022-09-01 |
0.6215 USDT |
2,183,320.9450 |
0.6661 USDT |
0.5735 USDT |
0.6157 USDT |
0.6408 USDT |
| 2022-08-31 |
0.7151 USDT |
1,621,962.8943 |
0.7109 USDT |
0.6507 USDT |
0.6816 USDT |
0.6539 USDT |
| 2022-08-30 |
0.7835 USDT |
1,347,580.9528 |
0.8362 USDT |
0.6909 USDT |
0.7075 USDT |
0.7057 USDT |
| 2022-08-29 |
0.8128 USDT |
1,723,822.3208 |
0.8007 USDT |
0.7607 USDT |
0.7858 USDT |
0.8184 USDT |
| 2022-08-28 |
0.7879 USDT |
2,369,162.2638 |
0.7947 USDT |
0.7464 USDT |
0.7643 USDT |
0.8358 USDT |
| 2022-08-27 |
0.8111 USDT |
2,403,938.3268 |
0.9302 USDT |
0.7391 USDT |
0.7660 USDT |
0.7746 USDT |
| 2022-08-26 |
1.0091 USDT |
2,766,134.6770 |
1.0355 USDT |
0.8808 USDT |
0.9036 USDT |
0.9397 USDT |
| 2022-08-25 |
0.8645 USDT |
3,539,984.3161 |
0.7404 USDT |
0.7216 USDT |
0.7496 USDT |
0.9688 USDT |
| 2022-08-24 |
0.8192 USDT |
3,561,901.8888 |
0.7607 USDT |
0.7566 USDT |
0.7834 USDT |
0.7704 USDT |
| 2022-08-23 |
0.7315 USDT |
4,083,356.3693 |
0.7068 USDT |
0.6744 USDT |
0.6916 USDT |
0.7454 USDT |
| 2022-08-22 |
0.6867 USDT |
3,436,112.9092 |
0.6371 USDT |
0.6350 USDT |
0.6621 USDT |
0.6589 USDT |
| 2022-08-21 |
0.6742 USDT |
3,783,292.3607 |
0.7122 USDT |
0.6058 USDT |
0.6313 USDT |
0.6325 USDT |
| 2022-08-20 |
0.8178 USDT |
3,580,104.7834 |
0.8422 USDT |
0.6742 USDT |
0.7255 USDT |
0.7205 USDT |
| 2022-08-19 |
0.5334 USDT |
7,338,258.2233 |
0.3353 USDT |
0.3271 USDT |
0.3333 USDT |
0.7889 USDT |
| 2022-08-18 |
0.3359 USDT |
3,927,107.8340 |
0.3383 USDT |
0.3270 USDT |
0.3305 USDT |
0.3353 USDT |
| 2022-08-17 |
0.3432 USDT |
4,141,007.1325 |
0.3434 USDT |
0.3237 USDT |
0.3407 USDT |
0.3404 USDT |
| 2022-08-16 |
0.3415 USDT |
20,558.0739 |
0.3374 USDT |
0.3271 USDT |
0.3366 USDT |
0.3422 USDT |
| 2022-08-15 |
0.3489 USDT |
4,232,072.3805 |
0.3542 USDT |
0.3319 USDT |
0.3401 USDT |
0.3374 USDT |
| 2022-08-14 |
0.3569 USDT |
4,364,194.3094 |
0.3611 USDT |
0.3520 USDT |
0.3540 USDT |
0.3542 USDT |
| 2022-08-13 |
0.3563 USDT |
4,608,357.2225 |
0.3589 USDT |
0.3521 USDT |
0.3546 USDT |
0.3543 USDT |
| 2022-08-12 |
0.3680 USDT |
4,424,696.7551 |
0.3783 USDT |
0.3470 USDT |
0.3600 USDT |
0.3599 USDT |
| 2022-08-11 |
0.3829 USDT |
4,328,170.0508 |
0.3844 USDT |
0.3779 USDT |
0.3802 USDT |
0.3797 USDT |
| 2022-08-10 |
0.3818 USDT |
3,943,150.4094 |
0.3820 USDT |
0.3748 USDT |
0.3780 USDT |
0.3876 USDT |
| 2022-08-09 |
0.3893 USDT |
3,248,827.2747 |
0.3899 USDT |
0.3680 USDT |
0.3804 USDT |
0.3829 USDT |
| 2022-08-08 |
0.4009 USDT |
3,625,390.9560 |
0.3906 USDT |
0.3658 USDT |
0.3914 USDT |
0.3933 USDT |