Identifier on Kucoin: STBL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0410 USDT |
1,177,181.2900 STBL |
0.0401 USDT |
0.0401 USDT |
0.0417 USDT |
0.0411 USDT |
| 2025-12-19 |
0.0394 USDT |
3,409,844.4600 STBL |
0.0349 USDT |
0.0346 USDT |
0.0429 USDT |
0.0405 USDT |
| 2025-12-18 |
0.0376 USDT |
2,733,443.0100 STBL |
0.0408 USDT |
0.0343 USDT |
0.0409 USDT |
0.0348 USDT |
| 2025-12-17 |
0.0456 USDT |
446,062.9300 STBL |
0.0481 USDT |
0.0448 USDT |
0.0483 USDT |
0.0454 USDT |
| 2025-12-16 |
0.0477 USDT |
889,140.9500 STBL |
0.0463 USDT |
0.0458 USDT |
0.0492 USDT |
0.0472 USDT |
| 2025-12-15 |
0.0505 USDT |
2,531,536.9200 STBL |
0.0523 USDT |
0.0448 USDT |
0.0539 USDT |
0.0459 USDT |
| 2025-12-14 |
0.0545 USDT |
961,719.1900 STBL |
0.0554 USDT |
0.0523 USDT |
0.0564 USDT |
0.0524 USDT |
| 2025-12-13 |
0.0562 USDT |
917,409.7600 STBL |
0.0565 USDT |
0.0549 USDT |
0.0573 USDT |
0.0557 USDT |
| 2025-12-12 |
0.0567 USDT |
666,543.4500 STBL |
0.0562 USDT |
0.0544 USDT |
0.0577 USDT |
0.0546 USDT |
| 2025-12-11 |
0.0557 USDT |
796,483.3600 STBL |
0.0576 USDT |
0.0547 USDT |
0.0580 USDT |
0.0553 USDT |
| 2025-12-10 |
0.0589 USDT |
417,785.4900 STBL |
0.0594 USDT |
0.0580 USDT |
0.0601 USDT |
0.0585 USDT |
| 2025-12-09 |
0.0588 USDT |
793,228.8700 STBL |
0.0606 USDT |
0.0573 USDT |
0.0611 USDT |
0.0590 USDT |
| 2025-12-08 |
0.0639 USDT |
6,291,655.4900 STBL |
0.0549 USDT |
0.0546 USDT |
0.0712 USDT |
0.0610 USDT |
| 2025-12-07 |
0.0575 USDT |
797,669.2600 STBL |
0.0601 USDT |
0.0546 USDT |
0.0604 USDT |
0.0553 USDT |
| 2025-12-06 |
0.0595 USDT |
516,921.8100 STBL |
0.0607 USDT |
0.0582 USDT |
0.0608 USDT |
0.0603 USDT |
| 2025-12-05 |
0.0585 USDT |
1,714,671.6300 STBL |
0.0615 USDT |
0.0549 USDT |
0.0619 USDT |
0.0553 USDT |
| 2025-12-04 |
0.0616 USDT |
274,711.0900 STBL |
0.0610 USDT |
0.0602 USDT |
0.0631 USDT |
0.0629 USDT |
| 2025-12-03 |
0.0620 USDT |
430,404.4200 STBL |
0.0597 USDT |
0.0597 USDT |
0.0636 USDT |
0.0614 USDT |
| 2025-12-02 |
0.0593 USDT |
1,959,365.8600 STBL |
0.0603 USDT |
0.0573 USDT |
0.0632 USDT |
0.0598 USDT |
| 2025-12-01 |
0.0630 USDT |
1,441,475.4000 STBL |
0.0652 USDT |
0.0606 USDT |
0.0659 USDT |
0.0620 USDT |
| 2025-11-30 |
0.0653 USDT |
1,027,380.3600 STBL |
0.0654 USDT |
0.0619 USDT |
0.0686 USDT |
0.0649 USDT |
| 2025-11-29 |
0.0697 USDT |
755,558.8700 STBL |
0.0698 USDT |
0.0656 USDT |
0.0716 USDT |
0.0661 USDT |
| 2025-11-28 |
0.0692 USDT |
1,138,079.5400 STBL |
0.0687 USDT |
0.0675 USDT |
0.0724 USDT |
0.0682 USDT |
| 2025-11-27 |
0.0703 USDT |
932,367.2100 STBL |
0.0713 USDT |
0.0678 USDT |
0.0745 USDT |
0.0714 USDT |
| 2025-11-26 |
0.0692 USDT |
2,705,995.3200 STBL |
0.0684 USDT |
0.0666 USDT |
0.0719 USDT |
0.0715 USDT |
| 2025-11-25 |
0.0650 USDT |
3,410,379.2900 STBL |
0.0620 USDT |
0.0612 USDT |
0.0715 USDT |
0.0687 USDT |
| 2025-11-24 |
0.0541 USDT |
1,782,645.7100 STBL |
0.0537 USDT |
0.0511 USDT |
0.0609 USDT |
0.0606 USDT |
| 2025-11-23 |
0.0552 USDT |
1,584,588.8400 STBL |
0.0551 USDT |
0.0538 USDT |
0.0569 USDT |
0.0546 USDT |
| 2025-11-22 |
0.0575 USDT |
3,634,443.1700 STBL |
0.0609 USDT |
0.0535 USDT |
0.0625 USDT |
0.0551 USDT |
| 2025-11-21 |
0.0633 USDT |
3,292,561.2500 STBL |
0.0690 USDT |
0.0595 USDT |
0.0696 USDT |
0.0609 USDT |
| 2025-11-20 |
0.0699 USDT |
1,769,693.3100 STBL |
0.0728 USDT |
0.0661 USDT |
0.0740 USDT |
0.0702 USDT |
| 2025-11-19 |
0.0693 USDT |
3,112,727.1100 STBL |
0.0710 USDT |
0.0668 USDT |
0.0742 USDT |
0.0737 USDT |
| 2025-11-18 |
0.0729 USDT |
2,575,158.2900 STBL |
0.0694 USDT |
0.0687 USDT |
0.0771 USDT |
0.0724 USDT |
| 2025-11-17 |
0.0730 USDT |
1,719,142.6500 STBL |
0.0756 USDT |
0.0702 USDT |
0.0759 USDT |
0.0728 USDT |
| 2025-11-16 |
0.0742 USDT |
2,999,192.2800 STBL |
0.0732 USDT |
0.0702 USDT |
0.0806 USDT |
0.0750 USDT |
| 2025-11-15 |
0.0766 USDT |
2,129,992.4700 STBL |
0.0796 USDT |
0.0729 USDT |
0.0809 USDT |
0.0734 USDT |
| 2025-11-14 |
0.0728 USDT |
1,502,930.6600 STBL |
0.0740 USDT |
0.0695 USDT |
0.0770 USDT |
0.0739 USDT |
| 2025-11-13 |
0.0900 USDT |
1,378,065.5000 STBL |
0.0903 USDT |
0.0864 USDT |
0.0941 USDT |
0.0876 USDT |
| 2025-11-12 |
0.0976 USDT |
10,876,509.4400 STBL |
0.0843 USDT |
0.0829 USDT |
0.1078 USDT |
0.0938 USDT |
| 2025-11-11 |
0.0927 USDT |
8,005,174.1200 STBL |
0.0986 USDT |
0.0813 USDT |
0.1023 USDT |
0.0865 USDT |
| 2025-11-10 |
0.0779 USDT |
1,821,152.2800 STBL |
0.0759 USDT |
0.0753 USDT |
0.0808 USDT |
0.0783 USDT |
| 2025-11-09 |
0.0744 USDT |
2,036,465.0700 STBL |
0.0744 USDT |
0.0710 USDT |
0.0777 USDT |
0.0764 USDT |
| 2025-11-08 |
0.0763 USDT |
3,020,306.5200 STBL |
0.0801 USDT |
0.0719 USDT |
0.0807 USDT |
0.0732 USDT |
| 2025-11-07 |
0.0727 USDT |
3,566,654.2400 STBL |
0.0664 USDT |
0.0660 USDT |
0.0838 USDT |
0.0838 USDT |
| 2025-11-06 |
0.0708 USDT |
1,483,282.2100 STBL |
0.0732 USDT |
0.0689 USDT |
0.0742 USDT |
0.0700 USDT |
| 2025-11-05 |
0.0710 USDT |
7,841,111.2400 STBL |
0.0653 USDT |
0.0601 USDT |
0.0804 USDT |
0.0726 USDT |
| 2025-11-04 |
0.0664 USDT |
8,588,927.2800 STBL |
0.0682 USDT |
0.0634 USDT |
0.0698 USDT |
0.0638 USDT |
| 2025-11-03 |
0.0805 USDT |
6,695,682.0000 STBL |
0.0900 USDT |
0.0758 USDT |
0.0904 USDT |
0.0791 USDT |
| 2025-11-02 |
0.0894 USDT |
8,202,903.1700 STBL |
0.0944 USDT |
0.0855 USDT |
0.0963 USDT |
0.0904 USDT |
| 2025-11-01 |
0.0926 USDT |
3,782,360.0300 STBL |
0.0946 USDT |
0.0876 USDT |
0.0970 USDT |
0.0917 USDT |