Identifier on Huobi: stnusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-10-06 |
0.5783 USDT |
5,578,345.6399 STN |
0.6261 USDT |
0.5032 USDT |
0.5148 USDT |
0.5100 USDT |
2021-10-05 |
0.6811 USDT |
9,545,820.9738 STN |
0.4184 USDT |
0.4100 USDT |
0.4201 USDT |
0.5948 USDT |
2021-10-04 |
0.4143 USDT |
415,743.1923 STN |
0.4229 USDT |
0.4092 USDT |
0.4130 USDT |
0.4169 USDT |
2021-10-03 |
0.4275 USDT |
506,871.7000 STN |
0.4256 USDT |
0.4183 USDT |
0.4248 USDT |
0.4254 USDT |
2021-10-02 |
0.4452 USDT |
518,159.5132 STN |
0.4433 USDT |
0.4351 USDT |
0.4393 USDT |
0.4397 USDT |
2021-10-01 |
0.4458 USDT |
826,336.3784 STN |
0.4299 USDT |
0.4239 USDT |
0.4339 USDT |
0.4447 USDT |
2021-09-30 |
0.4189 USDT |
725,258.5710 STN |
0.4132 USDT |
0.4056 USDT |
0.4140 USDT |
0.4223 USDT |
2021-09-29 |
0.4494 USDT |
1,709,933.9394 STN |
0.3987 USDT |
0.3900 USDT |
0.3979 USDT |
0.4007 USDT |
2021-09-28 |
0.4126 USDT |
377,569.6864 STN |
0.4114 USDT |
0.3900 USDT |
0.4001 USDT |
0.4020 USDT |
2021-09-27 |
0.4432 USDT |
2,257,150.4132 STN |
0.3465 USDT |
0.3248 USDT |
0.3478 USDT |
0.4288 USDT |
2021-09-26 |
0.3977 USDT |
2,416,107.2464 STN |
0.5149 USDT |
0.3175 USDT |
0.3640 USDT |
0.3421 USDT |
2021-09-25 |
0.5350 USDT |
907,636.7311 STN |
0.5732 USDT |
0.5052 USDT |
0.5163 USDT |
0.5158 USDT |
2021-09-24 |
0.6056 USDT |
905,363.4328 STN |
0.6756 USDT |
0.5551 USDT |
0.5665 USDT |
0.5667 USDT |
2021-09-23 |
0.6744 USDT |
605,449.6096 STN |
0.6680 USDT |
0.6533 USDT |
0.6669 USDT |
0.6787 USDT |
2021-09-22 |
0.6699 USDT |
359,349.2484 STN |
0.6465 USDT |
0.6400 USDT |
0.6578 USDT |
0.6652 USDT |
2021-09-21 |
0.6985 USDT |
250,821.1582 STN |
0.6880 USDT |
0.6800 USDT |
0.6906 USDT |
0.6970 USDT |
2021-09-20 |
0.7250 USDT |
735,250.6668 STN |
0.7709 USDT |
0.6811 USDT |
0.7043 USDT |
0.7028 USDT |
2021-09-19 |
0.7833 USDT |
309,729.5367 STN |
0.7833 USDT |
0.7655 USDT |
0.7801 USDT |
0.7811 USDT |
2021-09-18 |
0.7948 USDT |
436,894.9333 STN |
0.7892 USDT |
0.7778 USDT |
0.7842 USDT |
0.7811 USDT |
2021-09-17 |
0.7893 USDT |
447,767.1167 STN |
0.7905 USDT |
0.7708 USDT |
0.7876 USDT |
0.7885 USDT |
2021-09-16 |
0.8091 USDT |
478,627.9035 STN |
0.8081 USDT |
0.7858 USDT |
0.7986 USDT |
0.7918 USDT |
2021-09-15 |
0.8017 USDT |
368,840.3743 STN |
0.7824 USDT |
0.7788 USDT |
0.7875 USDT |
0.8107 USDT |
2021-09-14 |
0.7905 USDT |
740,489.2615 STN |
0.7791 USDT |
0.7615 USDT |
0.7741 USDT |
0.7741 USDT |
2021-09-13 |
0.7836 USDT |
984,400.2207 STN |
0.8210 USDT |
0.7459 USDT |
0.7763 USDT |
0.7714 USDT |
2021-09-12 |
0.8173 USDT |
510,706.8010 STN |
0.8142 USDT |
0.7935 USDT |
0.8078 USDT |
0.8264 USDT |
2021-09-11 |
0.8170 USDT |
626,037.5825 STN |
0.8092 USDT |
0.7980 USDT |
0.8076 USDT |
0.8079 USDT |
2021-09-10 |
0.8218 USDT |
1,200,695.5086 STN |
0.8456 USDT |
0.7943 USDT |
0.8099 USDT |
0.8099 USDT |
2021-09-09 |
0.8569 USDT |
1,038,525.2740 STN |
0.8449 USDT |
0.8260 USDT |
0.8505 USDT |
0.8618 USDT |
2021-09-08 |
0.8457 USDT |
1,064,360.0871 STN |
0.8520 USDT |
0.7813 USDT |
0.8156 USDT |
0.8452 USDT |
2021-09-07 |
0.9412 USDT |
1,744,006.0344 STN |
1.0760 USDT |
0.8166 USDT |
0.8462 USDT |
0.8517 USDT |
2021-09-06 |
1.0587 USDT |
1,879,796.4397 STN |
0.9820 USDT |
0.9780 USDT |
0.9880 USDT |
1.0678 USDT |
2021-09-05 |
0.9876 USDT |
780,865.5526 STN |
0.9716 USDT |
0.9631 USDT |
0.9800 USDT |
0.9985 USDT |
2021-09-04 |
0.9878 USDT |
997,600.5593 STN |
0.9999 USDT |
0.9621 USDT |
0.9830 USDT |
0.9872 USDT |
2021-09-03 |
1.0754 USDT |
2,238,321.4696 STN |
1.1317 USDT |
0.9900 USDT |
1.0048 USDT |
0.9981 USDT |
2021-09-02 |
1.0954 USDT |
2,320,526.5955 STN |
1.0470 USDT |
1.0126 USDT |
1.0400 USDT |
1.1561 USDT |
2021-09-01 |
1.0128 USDT |
915,101.7348 STN |
0.9832 USDT |
0.9570 USDT |
0.9749 USDT |
1.0491 USDT |
2021-08-31 |
0.9921 USDT |
694,202.7895 STN |
0.9884 USDT |
0.9511 USDT |
0.9728 USDT |
0.9822 USDT |
2021-08-30 |
1.0086 USDT |
852,318.9072 STN |
1.0003 USDT |
0.9629 USDT |
0.9767 USDT |
1.0103 USDT |
2021-08-29 |
1.0032 USDT |
1,651,442.3273 STN |
0.9296 USDT |
0.9021 USDT |
0.9125 USDT |
1.0163 USDT |
2021-08-28 |
0.9355 USDT |
442,706.6385 STN |
0.9435 USDT |
0.9220 USDT |
0.9283 USDT |
0.9314 USDT |
2021-08-27 |
0.9112 USDT |
909,426.1527 STN |
0.9332 USDT |
0.8700 USDT |
0.8963 USDT |
0.9326 USDT |
2021-08-26 |
0.9751 USDT |
1,693,881.2300 STN |
1.0159 USDT |
0.9011 USDT |
0.9215 USDT |
0.9332 USDT |
2021-08-25 |
1.0085 USDT |
3,604,154.2982 STN |
0.8842 USDT |
0.8671 USDT |
0.8774 USDT |
1.0813 USDT |
2021-08-24 |
0.8834 USDT |
956,883.7317 STN |
0.8715 USDT |
0.8569 USDT |
0.8686 USDT |
0.8668 USDT |
2021-08-23 |
0.8760 USDT |
822,683.9107 STN |
0.8639 USDT |
0.8488 USDT |
0.8665 USDT |
0.8705 USDT |
2021-08-22 |
0.8550 USDT |
595,109.2508 STN |
0.8543 USDT |
0.8430 USDT |
0.8536 USDT |
0.8559 USDT |
2021-08-21 |
0.8840 USDT |
777,713.9735 STN |
0.8720 USDT |
0.8501 USDT |
0.8556 USDT |
0.8512 USDT |
2021-08-20 |
0.8758 USDT |
763,477.5003 STN |
0.8641 USDT |
0.8572 USDT |
0.8698 USDT |
0.8722 USDT |
2021-08-19 |
0.8564 USDT |
823,228.0125 STN |
0.8677 USDT |
0.8410 USDT |
0.8489 USDT |
0.8689 USDT |
2021-08-18 |
0.9419 USDT |
4,445,573.9939 STN |
0.8668 USDT |
0.8402 USDT |
0.8534 USDT |
0.8547 USDT |