Identifier on Kucoin: STBL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.0962 USDT |
10,555,034.4700 STBL |
0.0874 USDT |
0.0872 USDT |
0.1024 USDT |
0.0938 USDT |
| 2025-10-30 |
0.0912 USDT |
10,241,475.4600 STBL |
0.0980 USDT |
0.0839 USDT |
0.1017 USDT |
0.0874 USDT |
| 2025-10-29 |
0.1073 USDT |
10,415,180.9800 STBL |
0.0959 USDT |
0.0948 USDT |
0.1131 USDT |
0.1022 USDT |
| 2025-10-28 |
0.0982 USDT |
6,323,595.6500 STBL |
0.0963 USDT |
0.0922 USDT |
0.1060 USDT |
0.1033 USDT |
| 2025-10-27 |
0.1041 USDT |
5,430,705.8400 STBL |
0.1092 USDT |
0.0981 USDT |
0.1124 USDT |
0.0991 USDT |
| 2025-10-26 |
0.1118 USDT |
5,235,640.2900 STBL |
0.1083 USDT |
0.1052 USDT |
0.1164 USDT |
0.1106 USDT |
| 2025-10-25 |
0.1134 USDT |
10,791,670.5700 STBL |
0.1095 USDT |
0.1062 USDT |
0.1206 USDT |
0.1080 USDT |
| 2025-10-24 |
0.1064 USDT |
15,565,287.2900 STBL |
0.1009 USDT |
0.0963 USDT |
0.1165 USDT |
0.1083 USDT |
| 2025-10-23 |
0.0962 USDT |
13,235,505.1200 STBL |
0.0896 USDT |
0.0888 USDT |
0.1026 USDT |
0.1007 USDT |
| 2025-10-22 |
0.1109 USDT |
8,879,253.8900 STBL |
0.1154 USDT |
0.1051 USDT |
0.1178 USDT |
0.1080 USDT |
| 2025-10-21 |
0.1206 USDT |
22,754,498.6900 STBL |
0.1141 USDT |
0.1037 USDT |
0.1343 USDT |
0.1195 USDT |
| 2025-10-20 |
0.1107 USDT |
30,981,471.4500 STBL |
0.1028 USDT |
0.0975 USDT |
0.1249 USDT |
0.1145 USDT |
| 2025-10-19 |
0.0940 USDT |
38,745,108.5600 STBL |
0.0837 USDT |
0.0784 USDT |
0.1138 USDT |
0.1073 USDT |
| 2025-10-18 |
0.0877 USDT |
23,284,634.2400 STBL |
0.0836 USDT |
0.0806 USDT |
0.0961 USDT |
0.0841 USDT |
| 2025-10-17 |
0.1008 USDT |
28,713,913.5000 STBL |
0.1303 USDT |
0.0903 USDT |
0.1333 USDT |
0.0911 USDT |
| 2025-10-16 |
0.1281 USDT |
21,695,695.9500 STBL |
0.1214 USDT |
0.1193 USDT |
0.1442 USDT |
0.1199 USDT |
| 2025-10-15 |
0.1255 USDT |
21,862,971.0700 STBL |
0.1263 USDT |
0.1166 USDT |
0.1363 USDT |
0.1209 USDT |
| 2025-10-14 |
0.1265 USDT |
22,362,244.3600 STBL |
0.1361 USDT |
0.1149 USDT |
0.1425 USDT |
0.1251 USDT |
| 2025-10-13 |
0.1392 USDT |
25,521,068.7900 STBL |
0.1365 USDT |
0.1249 USDT |
0.1563 USDT |
0.1432 USDT |
| 2025-10-12 |
0.1314 USDT |
26,169,842.4300 STBL |
0.1123 USDT |
0.1083 USDT |
0.1479 USDT |
0.1391 USDT |
| 2025-10-11 |
0.1172 USDT |
22,381,024.8500 STBL |
0.1081 USDT |
0.1070 USDT |
0.1374 USDT |
0.1175 USDT |
| 2025-10-10 |
0.1693 USDT |
36,630,107.7800 STBL |
0.2129 USDT |
0.0751 USDT |
0.2229 USDT |
0.1221 USDT |
| 2025-10-09 |
0.2358 USDT |
31,756,091.8200 STBL |
0.2864 USDT |
0.2050 USDT |
0.2923 USDT |
0.2112 USDT |
| 2025-10-08 |
0.2944 USDT |
18,385,243.1900 STBL |
0.3038 USDT |
0.2785 USDT |
0.3106 USDT |
0.2914 USDT |
| 2025-10-07 |
0.2924 USDT |
26,446,213.2900 STBL |
0.3037 USDT |
0.2629 USDT |
0.3400 USDT |
0.3191 USDT |
| 2025-10-06 |
0.2896 USDT |
11,550,185.1100 STBL |
0.2952 USDT |
0.2714 USDT |
0.3203 USDT |
0.2841 USDT |
| 2025-10-05 |
0.2976 USDT |
16,140,134.8100 STBL |
0.2569 USDT |
0.2461 USDT |
0.3303 USDT |
0.3275 USDT |
| 2025-10-04 |
0.2599 USDT |
11,463,319.0300 STBL |
0.2468 USDT |
0.2420 USDT |
0.2706 USDT |
0.2627 USDT |
| 2025-10-03 |
0.2776 USDT |
19,888,327.4900 STBL |
0.3200 USDT |
0.2500 USDT |
0.3209 USDT |
0.2816 USDT |
| 2025-10-02 |
0.3380 USDT |
22,895,704.3400 STBL |
0.3367 USDT |
0.3078 USDT |
0.3623 USDT |
0.3181 USDT |
| 2025-10-01 |
0.3425 USDT |
20,065,976.6800 STBL |
0.3523 USDT |
0.3143 USDT |
0.3750 USDT |
0.3517 USDT |
| 2025-09-30 |
0.4047 USDT |
12,527,940.2400 STBL |
0.4367 USDT |
0.3140 USDT |
0.4550 USDT |
0.3309 USDT |
| 2025-09-29 |
0.4653 USDT |
17,237,027.6600 STBL |
0.4074 USDT |
0.3963 USDT |
0.5068 USDT |
0.4477 USDT |
| 2025-09-28 |
0.4157 USDT |
7,206,878.5200 STBL |
0.4483 USDT |
0.3896 USDT |
0.4524 USDT |
0.3936 USDT |
| 2025-09-27 |
0.4283 USDT |
14,478,183.3900 STBL |
0.4281 USDT |
0.3891 USDT |
0.4778 USDT |
0.4580 USDT |
| 2025-09-26 |
0.4349 USDT |
15,580,947.6200 STBL |
0.4571 USDT |
0.3713 USDT |
0.4928 USDT |
0.4092 USDT |
| 2025-09-25 |
0.4632 USDT |
15,855,117.9000 STBL |
0.4200 USDT |
0.4087 USDT |
0.5440 USDT |
0.4559 USDT |