Crypto exchange Huobi

Market Steneum Coin (STN) / Tether (USDT)

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