Identifier on Huobi: stgusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-01 |
0.4270 USDT |
575,363.3235 |
0.4309 USDT |
0.4225 USDT |
0.4247 USDT |
0.4241 USDT |
| 2022-11-30 |
0.4315 USDT |
687,471.3326 |
0.4260 USDT |
0.4165 USDT |
0.4221 USDT |
0.4268 USDT |
| 2022-11-29 |
0.4295 USDT |
1,048,501.1822 |
0.4175 USDT |
0.4161 USDT |
0.4209 USDT |
0.4294 USDT |
| 2022-11-28 |
0.4147 USDT |
1,280,445.6010 |
0.4292 USDT |
0.4079 USDT |
0.4109 USDT |
0.4174 USDT |
| 2022-11-27 |
0.4399 USDT |
1,169,316.8696 |
0.4406 USDT |
0.4325 USDT |
0.4355 USDT |
0.4340 USDT |
| 2022-11-26 |
0.4460 USDT |
1,097,239.8824 |
0.4396 USDT |
0.4375 USDT |
0.4407 USDT |
0.4480 USDT |
| 2022-11-25 |
0.4253 USDT |
1,153,665.1636 |
0.4247 USDT |
0.4129 USDT |
0.4160 USDT |
0.4320 USDT |
| 2022-11-24 |
0.4294 USDT |
1,360,374.9519 |
0.4295 USDT |
0.4196 USDT |
0.4216 USDT |
0.4203 USDT |
| 2022-11-23 |
0.4295 USDT |
1,421,880.0249 |
0.4244 USDT |
0.4206 USDT |
0.4239 USDT |
0.4273 USDT |
| 2022-11-22 |
0.4236 USDT |
1,241,198.9637 |
0.4188 USDT |
0.4152 USDT |
0.4194 USDT |
0.4215 USDT |
| 2022-11-21 |
0.4111 USDT |
1,528,823.6195 |
0.4051 USDT |
0.3951 USDT |
0.3997 USDT |
0.4181 USDT |
| 2022-11-20 |
0.4136 USDT |
1,060,250.1549 |
0.4123 USDT |
0.4079 USDT |
0.4104 USDT |
0.4097 USDT |
| 2022-11-19 |
0.4125 USDT |
838,822.9031 |
0.4161 USDT |
0.4040 USDT |
0.4083 USDT |
0.4081 USDT |
| 2022-11-18 |
0.4110 USDT |
1,046,419.4982 |
0.4163 USDT |
0.4063 USDT |
0.4092 USDT |
0.4141 USDT |
| 2022-11-17 |
0.4039 USDT |
761,626.1269 |
0.3992 USDT |
0.3916 USDT |
0.3974 USDT |
0.4287 USDT |
| 2022-11-16 |
0.3973 USDT |
959,823.8624 |
0.3941 USDT |
0.3905 USDT |
0.3954 USDT |
0.3967 USDT |
| 2022-11-15 |
0.3939 USDT |
922,638.3291 |
0.3830 USDT |
0.3813 USDT |
0.3858 USDT |
0.4004 USDT |
| 2022-11-14 |
0.3780 USDT |
938,655.5919 |
0.3759 USDT |
0.3678 USDT |
0.3714 USDT |
0.3782 USDT |
| 2022-11-13 |
0.3840 USDT |
902,710.6867 |
0.3847 USDT |
0.3763 USDT |
0.3817 USDT |
0.3811 USDT |
| 2022-11-12 |
0.3836 USDT |
833,875.0270 |
0.3913 USDT |
0.3777 USDT |
0.3818 USDT |
0.3841 USDT |
| 2022-11-11 |
0.3970 USDT |
1,354,709.3349 |
0.4091 USDT |
0.3785 USDT |
0.3884 USDT |
0.3907 USDT |
| 2022-11-10 |
0.3742 USDT |
1,307,061.9423 |
0.3563 USDT |
0.3530 USDT |
0.3604 USDT |
0.4139 USDT |
| 2022-11-09 |
0.3925 USDT |
1,503,451.2489 |
0.4152 USDT |
0.3700 USDT |
0.3784 USDT |
0.3766 USDT |
| 2022-11-08 |
0.4437 USDT |
1,969,780.4493 |
0.4876 USDT |
0.3949 USDT |
0.4224 USDT |
0.4137 USDT |
| 2022-11-07 |
0.4934 USDT |
1,010,538.3680 |
0.5037 USDT |
0.4765 USDT |
0.4818 USDT |
0.4891 USDT |
| 2022-11-06 |
0.5247 USDT |
777,840.3156 |
0.5150 USDT |
0.5100 USDT |
0.5210 USDT |
0.5201 USDT |
| 2022-11-05 |
0.5280 USDT |
883,747.5271 |
0.5149 USDT |
0.5149 USDT |
0.5243 USDT |
0.5229 USDT |
| 2022-11-04 |
0.4905 USDT |
929,618.4165 |
0.4742 USDT |
0.4669 USDT |
0.4741 USDT |
0.5143 USDT |
| 2022-11-03 |
0.4822 USDT |
717,696.0300 |
0.4760 USDT |
0.4728 USDT |
0.4808 USDT |
0.4781 USDT |
| 2022-11-02 |
0.4786 USDT |
792,748.4655 |
0.4901 USDT |
0.4660 USDT |
0.4728 USDT |
0.4744 USDT |
| 2022-11-01 |
0.5009 USDT |
559,547.3826 |
0.5033 USDT |
0.4920 USDT |
0.4970 USDT |
0.4947 USDT |
| 2022-10-31 |
0.5027 USDT |
908,847.3186 |
0.4999 USDT |
0.4863 USDT |
0.4962 USDT |
0.5044 USDT |
| 2022-10-30 |
0.5179 USDT |
909,395.8874 |
0.5218 USDT |
0.5006 USDT |
0.5058 USDT |
0.5064 USDT |
| 2022-10-29 |
0.5337 USDT |
1,019,238.8527 |
0.5351 USDT |
0.5169 USDT |
0.5196 USDT |
0.5182 USDT |
| 2022-10-28 |
0.5207 USDT |
1,223,708.0542 |
0.5121 USDT |
0.4919 USDT |
0.4997 USDT |
0.5407 USDT |
| 2022-10-27 |
0.5205 USDT |
1,309,166.8663 |
0.4928 USDT |
0.4908 USDT |
0.4960 USDT |
0.5239 USDT |
| 2022-10-26 |
0.5012 USDT |
931,390.4068 |
0.5014 USDT |
0.4866 USDT |
0.4912 USDT |
0.4906 USDT |
| 2022-10-25 |
0.4885 USDT |
942,378.1913 |
0.4943 USDT |
0.4753 USDT |
0.4804 USDT |
0.5027 USDT |
| 2022-10-24 |
0.4966 USDT |
1,193,237.0018 |
0.4967 USDT |
0.4827 USDT |
0.4896 USDT |
0.4956 USDT |
| 2022-10-23 |
0.4648 USDT |
967,211.0529 |
0.4494 USDT |
0.4459 USDT |
0.4503 USDT |
0.4940 USDT |
| 2022-10-22 |
0.4404 USDT |
965,447.7137 |
0.4376 USDT |
0.4333 USDT |
0.4367 USDT |
0.4489 USDT |
| 2022-10-21 |
0.4291 USDT |
535,462.7090 |
0.4377 USDT |
0.4155 USDT |
0.4261 USDT |
0.4354 USDT |
| 2022-10-20 |
0.4358 USDT |
502,236.6446 |
0.4305 USDT |
0.4257 USDT |
0.4319 USDT |
0.4367 USDT |
| 2022-10-19 |
0.4433 USDT |
536,260.6636 |
0.4503 USDT |
0.4377 USDT |
0.4413 USDT |
0.4413 USDT |
| 2022-10-18 |
0.4605 USDT |
638,968.3195 |
0.4667 USDT |
0.4442 USDT |
0.4516 USDT |
0.4495 USDT |
| 2022-10-17 |
0.4631 USDT |
515,407.5052 |
0.4642 USDT |
0.4579 USDT |
0.4606 USDT |
0.4638 USDT |
| 2022-10-16 |
0.4616 USDT |
373,215.1837 |
0.4553 USDT |
0.4553 USDT |
0.4599 USDT |
0.4610 USDT |
| 2022-10-15 |
0.4630 USDT |
608,839.0698 |
0.4710 USDT |
0.4534 USDT |
0.4576 USDT |
0.4586 USDT |
| 2022-10-14 |
0.4737 USDT |
1,088,993.6552 |
0.4674 USDT |
0.4634 USDT |
0.4719 USDT |
0.4720 USDT |
| 2022-10-13 |
0.4388 USDT |
1,197,381.4895 |
0.4503 USDT |
0.4071 USDT |
0.4151 USDT |
0.4680 USDT |