Identifier on Huobi: stgusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
0.7892 USDT |
17,626.3221 |
0.8356 USDT |
0.7509 USDT |
0.7734 USDT |
0.7871 USDT |
| 2024-03-14 |
0.8189 USDT |
16,898.1158 |
0.8428 USDT |
0.7832 USDT |
0.8069 USDT |
0.8179 USDT |
| 2024-03-13 |
0.8634 USDT |
18,166.9049 |
0.8440 USDT |
0.8394 USDT |
0.8409 USDT |
0.8483 USDT |
| 2024-03-12 |
0.8331 USDT |
54,611.0319 |
0.8337 USDT |
0.7890 USDT |
0.8048 USDT |
0.8250 USDT |
| 2024-03-11 |
0.8092 USDT |
13,732.3865 |
0.7717 USDT |
0.7596 USDT |
0.7719 USDT |
0.8159 USDT |
| 2024-03-10 |
0.7503 USDT |
6,123.5176 |
0.7461 USDT |
0.7286 USDT |
0.7418 USDT |
0.7585 USDT |
| 2024-03-09 |
0.7647 USDT |
11,108.5992 |
0.7322 USDT |
0.7322 USDT |
0.7322 USDT |
0.7495 USDT |
| 2024-03-08 |
0.7238 USDT |
5,355.2722 |
0.7426 USDT |
0.6998 USDT |
0.7126 USDT |
0.7347 USDT |
| 2024-03-07 |
0.7009 USDT |
26,904.9389 |
0.6839 USDT |
0.6696 USDT |
0.6790 USDT |
0.7453 USDT |
| 2024-03-06 |
0.6610 USDT |
2,227.4789 |
0.6505 USDT |
0.6402 USDT |
0.6402 USDT |
0.6588 USDT |
| 2024-03-05 |
0.7065 USDT |
5,723.1480 |
0.6984 USDT |
0.6790 USDT |
0.6929 USDT |
0.6790 USDT |
| 2024-03-04 |
0.7137 USDT |
20,515.1922 |
0.7170 USDT |
0.6818 USDT |
0.6929 USDT |
0.6931 USDT |
| 2024-03-03 |
0.7175 USDT |
11,464.4758 |
0.7287 USDT |
0.6928 USDT |
0.7079 USDT |
0.7196 USDT |
| 2024-03-02 |
0.7206 USDT |
4,531.0589 |
0.7304 USDT |
0.7103 USDT |
0.7159 USDT |
0.7281 USDT |
| 2024-03-01 |
0.7138 USDT |
6,413.3399 |
0.6840 USDT |
0.6753 USDT |
0.6789 USDT |
0.7261 USDT |
| 2024-02-29 |
0.6953 USDT |
25,994.4021 |
0.6580 USDT |
0.6580 USDT |
0.6659 USDT |
0.6849 USDT |
| 2024-02-28 |
0.6809 USDT |
3,185.3290 |
0.6854 USDT |
0.6457 USDT |
0.6590 USDT |
0.6590 USDT |
| 2024-02-27 |
0.6781 USDT |
9,744.6118 |
0.6749 USDT |
0.6646 USDT |
0.6708 USDT |
0.6879 USDT |
| 2024-02-26 |
0.6713 USDT |
11,044.7656 |
0.6634 USDT |
0.6588 USDT |
0.6588 USDT |
0.6749 USDT |
| 2024-02-25 |
0.6626 USDT |
8,385.9315 |
0.6721 USDT |
0.6523 USDT |
0.6565 USDT |
0.6593 USDT |
| 2024-02-24 |
0.6635 USDT |
1,767.3963 |
0.6480 USDT |
0.6394 USDT |
0.6394 USDT |
0.6721 USDT |
| 2024-02-23 |
0.6444 USDT |
1,370.1529 |
0.6590 USDT |
0.6393 USDT |
0.6393 USDT |
0.6459 USDT |
| 2024-02-22 |
0.6599 USDT |
6,468.3056 |
0.6589 USDT |
0.6443 USDT |
0.6444 USDT |
0.6623 USDT |
| 2024-02-21 |
0.6511 USDT |
3,386.9040 |
0.6710 USDT |
0.6302 USDT |
0.6302 USDT |
0.6302 USDT |
| 2024-02-20 |
0.6719 USDT |
5,102.7972 |
0.7123 USDT |
0.6393 USDT |
0.6462 USDT |
0.6571 USDT |
| 2024-02-19 |
0.7021 USDT |
6,801.9135 |
0.6859 USDT |
0.6859 USDT |
0.6900 USDT |
0.7055 USDT |
| 2024-02-18 |
0.6916 USDT |
18,599.6113 |
0.6312 USDT |
0.6307 USDT |
0.6376 USDT |
0.6908 USDT |
| 2024-02-17 |
0.6159 USDT |
7,361.9224 |
0.5988 USDT |
0.5988 USDT |
0.5988 USDT |
0.6115 USDT |
| 2024-02-16 |
0.6227 USDT |
4,012.8487 |
0.6170 USDT |
0.5942 USDT |
0.5988 USDT |
0.5988 USDT |
| 2024-02-15 |
0.6207 USDT |
1,725.1205 |
0.6120 USDT |
0.6120 USDT |
0.6120 USDT |
0.6211 USDT |
| 2024-02-14 |
0.5889 USDT |
5,545.5964 |
0.5738 USDT |
0.5738 USDT |
0.5738 USDT |
0.5987 USDT |
| 2024-02-13 |
0.5786 USDT |
9,956.2328 |
0.5721 USDT |
0.5633 USDT |
0.5633 USDT |
0.5739 USDT |
| 2024-02-12 |
0.5638 USDT |
1,522.5383 |
0.5642 USDT |
0.5550 USDT |
0.5575 USDT |
0.5697 USDT |
| 2024-02-11 |
0.5689 USDT |
591.8798 |
0.5668 USDT |
0.5639 USDT |
0.5640 USDT |
0.5697 USDT |
| 2024-02-10 |
0.5554 USDT |
680.6498 |
0.5539 USDT |
0.5539 USDT |
0.5539 USDT |
0.5578 USDT |
| 2024-02-09 |
0.5493 USDT |
31,812.8068 |
0.5397 USDT |
0.5397 USDT |
0.5397 USDT |
0.5539 USDT |
| 2024-02-08 |
0.5487 USDT |
963.0677 |
0.5489 USDT |
0.5385 USDT |
0.5385 USDT |
0.5385 USDT |
| 2024-02-07 |
0.5375 USDT |
1,420.7381 |
0.4966 USDT |
0.4966 USDT |
0.4966 USDT |
0.5489 USDT |
| 2024-02-06 |
0.5034 USDT |
3,849.0419 |
0.5114 USDT |
0.4923 USDT |
0.4935 USDT |
0.4923 USDT |
| 2024-02-05 |
0.5137 USDT |
6,305.3677 |
0.5047 USDT |
0.5021 USDT |
0.5021 USDT |
0.5141 USDT |
| 2024-02-04 |
0.5121 USDT |
2,408.7854 |
0.5193 USDT |
0.5071 USDT |
0.5071 USDT |
0.5129 USDT |
| 2024-02-03 |
0.5214 USDT |
6,310.7677 |
0.5322 USDT |
0.5173 USDT |
0.5173 USDT |
0.5173 USDT |
| 2024-02-02 |
0.5299 USDT |
3,685.7931 |
0.5211 USDT |
0.5211 USDT |
0.5211 USDT |
0.5259 USDT |
| 2024-02-01 |
0.5195 USDT |
5,850.2949 |
0.5149 USDT |
0.5134 USDT |
0.5134 USDT |
0.5248 USDT |
| 2024-01-31 |
0.5245 USDT |
540.1996 |
0.5300 USDT |
0.5174 USDT |
0.5174 USDT |
0.5209 USDT |
| 2024-01-30 |
0.5408 USDT |
2,481.0464 |
0.5389 USDT |
0.5369 USDT |
0.5378 USDT |
0.5480 USDT |
| 2024-01-29 |
0.5372 USDT |
3,266.5289 |
0.5115 USDT |
0.5115 USDT |
0.5115 USDT |
0.5328 USDT |
| 2024-01-28 |
0.5328 USDT |
840.8638 |
0.5379 USDT |
0.5211 USDT |
0.5211 USDT |
0.5211 USDT |
| 2024-01-27 |
0.5243 USDT |
1,085.1309 |
0.5247 USDT |
0.5216 USDT |
0.5217 USDT |
0.5241 USDT |
| 2024-01-26 |
0.5161 USDT |
759.5641 |
0.5046 USDT |
0.5046 USDT |
0.5047 USDT |
0.5229 USDT |