Identifier on Huobi: stgusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-04 |
0.5222 USDT |
3,574,850.3027 |
0.5287 USDT |
0.5090 USDT |
0.5184 USDT |
0.5223 USDT |
| 2022-06-03 |
0.5259 USDT |
2,782,502.5134 |
0.5211 USDT |
0.4975 USDT |
0.5242 USDT |
0.5293 USDT |
| 2022-06-02 |
0.5251 USDT |
2,861,591.2995 |
0.5227 USDT |
0.5058 USDT |
0.5251 USDT |
0.5220 USDT |
| 2022-06-01 |
0.5401 USDT |
3,605,168.2343 |
0.5539 USDT |
0.5086 USDT |
0.5276 USDT |
0.5290 USDT |
| 2022-05-31 |
0.5522 USDT |
2,857,747.2202 |
0.5553 USDT |
0.5290 USDT |
0.5501 USDT |
0.5468 USDT |
| 2022-05-30 |
0.5553 USDT |
2,667,134.7266 |
0.5522 USDT |
0.5264 USDT |
0.5551 USDT |
0.5583 USDT |
| 2022-05-29 |
0.5550 USDT |
2,585,499.3250 |
0.5556 USDT |
0.5481 USDT |
0.5535 USDT |
0.5518 USDT |
| 2022-05-28 |
0.5584 USDT |
3,065,291.3570 |
0.5591 USDT |
0.5478 USDT |
0.5587 USDT |
0.5513 USDT |
| 2022-05-27 |
0.5621 USDT |
2,430,081.9015 |
0.5637 USDT |
0.5447 USDT |
0.5603 USDT |
0.5588 USDT |
| 2022-05-26 |
0.5842 USDT |
350,822.2128 |
0.6127 USDT |
0.5199 USDT |
0.5672 USDT |
0.5660 USDT |
| 2022-05-25 |
0.6085 USDT |
334,598.1674 |
0.6067 USDT |
0.5786 USDT |
0.6021 USDT |
0.6135 USDT |
| 2022-05-24 |
0.6221 USDT |
314,238.7611 |
0.6324 USDT |
0.6000 USDT |
0.6101 USDT |
0.6089 USDT |
| 2022-05-23 |
0.6493 USDT |
319,511.7059 |
0.6585 USDT |
0.6366 USDT |
0.6432 USDT |
0.6394 USDT |
| 2022-05-22 |
0.6249 USDT |
273,096.2542 |
0.6202 USDT |
0.6117 USDT |
0.6255 USDT |
0.6305 USDT |
| 2022-05-21 |
0.6214 USDT |
313,192.9380 |
0.6209 USDT |
0.6006 USDT |
0.6207 USDT |
0.6241 USDT |
| 2022-05-20 |
0.6209 USDT |
341,140.0579 |
0.6186 USDT |
0.6025 USDT |
0.6212 USDT |
0.6233 USDT |
| 2022-05-19 |
0.6143 USDT |
255,518.5319 |
0.6208 USDT |
0.6018 USDT |
0.6123 USDT |
0.6178 USDT |
| 2022-05-18 |
0.6360 USDT |
299,961.9023 |
0.6422 USDT |
0.6198 USDT |
0.6294 USDT |
0.6226 USDT |
| 2022-05-17 |
0.6316 USDT |
280,790.4121 |
0.6269 USDT |
0.6193 USDT |
0.6293 USDT |
0.6423 USDT |
| 2022-05-16 |
0.6345 USDT |
132,194.5321 |
0.6450 USDT |
0.6244 USDT |
0.6322 USDT |
0.6284 USDT |
| 2022-05-15 |
0.6414 USDT |
119,054.5845 |
0.6314 USDT |
0.6290 USDT |
0.6325 USDT |
0.6438 USDT |
| 2022-05-14 |
0.6464 USDT |
157,097.1920 |
0.6351 USDT |
0.6156 USDT |
0.6263 USDT |
0.6311 USDT |
| 2022-05-13 |
0.5971 USDT |
240,466.8636 |
0.5834 USDT |
0.5324 USDT |
0.5871 USDT |
0.6366 USDT |
| 2022-05-12 |
0.6138 USDT |
457,340.5457 |
0.6396 USDT |
0.5675 USDT |
0.5895 USDT |
0.5763 USDT |
| 2022-05-11 |
0.7079 USDT |
702,578.2093 |
0.7765 USDT |
0.5939 USDT |
0.6438 USDT |
0.6426 USDT |
| 2022-05-10 |
0.8121 USDT |
750,836.2204 |
0.7856 USDT |
0.6301 USDT |
0.7784 USDT |
0.7710 USDT |
| 2022-05-09 |
0.8809 USDT |
794,252.2091 |
0.8979 USDT |
0.7407 USDT |
0.7889 USDT |
0.7905 USDT |
| 2022-05-08 |
0.8866 USDT |
659,432.6514 |
0.8896 USDT |
0.8758 USDT |
0.8868 USDT |
0.8998 USDT |
| 2022-05-07 |
0.9233 USDT |
656,039.9062 |
0.9438 USDT |
0.9000 USDT |
0.9128 USDT |
0.9094 USDT |
| 2022-05-06 |
0.9582 USDT |
712,733.7098 |
0.9825 USDT |
0.9200 USDT |
0.9463 USDT |
0.9441 USDT |
| 2022-05-05 |
1.0827 USDT |
704,136.0016 |
1.1440 USDT |
0.9201 USDT |
0.9630 USDT |
0.9755 USDT |
| 2022-05-04 |
1.0981 USDT |
767,060.1362 |
0.9681 USDT |
0.9633 USDT |
1.0190 USDT |
1.1438 USDT |
| 2022-05-03 |
0.9645 USDT |
664,292.3087 |
0.9306 USDT |
0.9221 USDT |
0.9380 USDT |
0.9796 USDT |
| 2022-05-02 |
0.9688 USDT |
647,109.7036 |
0.9567 USDT |
0.9186 USDT |
0.9504 USDT |
0.9296 USDT |
| 2022-05-01 |
0.9088 USDT |
727,909.3919 |
0.9096 USDT |
0.8891 USDT |
0.9009 USDT |
0.9391 USDT |
| 2022-04-30 |
0.9973 USDT |
742,528.9727 |
0.9938 USDT |
0.9052 USDT |
0.9420 USDT |
0.9052 USDT |
| 2022-04-29 |
1.0977 USDT |
715,005.4066 |
1.2045 USDT |
0.9773 USDT |
0.9998 USDT |
0.9970 USDT |
| 2022-04-28 |
1.2267 USDT |
734,810.2711 |
1.1948 USDT |
1.1942 USDT |
1.2051 USDT |
1.2107 USDT |
| 2022-04-27 |
1.2096 USDT |
703,944.5232 |
1.2206 USDT |
1.1815 USDT |
1.1970 USDT |
1.2018 USDT |
| 2022-04-26 |
1.3375 USDT |
631,555.5549 |
1.4579 USDT |
1.2126 USDT |
1.2408 USDT |
1.2243 USDT |
| 2022-04-25 |
1.2954 USDT |
686,900.3582 |
1.4235 USDT |
1.2009 USDT |
1.2285 USDT |
1.3668 USDT |
| 2022-04-24 |
1.3210 USDT |
662,271.0482 |
1.3778 USDT |
1.2625 USDT |
1.2872 USDT |
1.3292 USDT |
| 2022-04-23 |
1.4205 USDT |
685,206.9585 |
1.5033 USDT |
1.3572 USDT |
1.4028 USDT |
1.4014 USDT |
| 2022-04-22 |
1.7401 USDT |
550,635.3151 |
1.7988 USDT |
1.5623 USDT |
1.5800 USDT |
1.5774 USDT |
| 2022-04-21 |
2.0249 USDT |
592,422.2865 |
1.9485 USDT |
1.8475 USDT |
1.9141 USDT |
1.8831 USDT |
| 2022-04-20 |
2.0355 USDT |
583,454.8382 |
2.0503 USDT |
1.9434 USDT |
1.9686 USDT |
1.9531 USDT |
| 2022-04-19 |
2.1516 USDT |
600,965.8223 |
2.2344 USDT |
2.0396 USDT |
2.1052 USDT |
2.1335 USDT |
| 2022-04-18 |
1.9696 USDT |
475,903.1661 |
1.9773 USDT |
1.8800 USDT |
1.9073 USDT |
2.1018 USDT |
| 2022-04-17 |
2.2058 USDT |
12,678.7804 |
2.3392 USDT |
2.0857 USDT |
2.1617 USDT |
2.1700 USDT |
| 2022-04-16 |
2.3439 USDT |
15,818.7597 |
2.4706 USDT |
2.1209 USDT |
2.2721 USDT |
2.2855 USDT |