Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.4868 USDT |
12,675.6589 |
0.4868 USDT |
0.4800 USDT |
0.4930 USDT |
0.4895 USDT |
| 2024-05-06 |
0.5018 USDT |
53,019.4874 |
0.5097 USDT |
0.4869 USDT |
0.5210 USDT |
0.4913 USDT |
| 2024-05-05 |
0.5082 USDT |
19,734.5752 |
0.5132 USDT |
0.5003 USDT |
0.5231 USDT |
0.5175 USDT |
| 2024-05-04 |
0.5183 USDT |
16,795.7914 |
0.5228 USDT |
0.5124 USDT |
0.5242 USDT |
0.5138 USDT |
| 2024-05-03 |
0.5145 USDT |
83,890.7929 |
0.5087 USDT |
0.5014 USDT |
0.5581 USDT |
0.5244 USDT |
| 2024-05-02 |
0.5085 USDT |
82,255.2269 |
0.4987 USDT |
0.4945 USDT |
0.5218 USDT |
0.5109 USDT |
| 2024-05-01 |
0.4879 USDT |
33,736.8047 |
0.4967 USDT |
0.4752 USDT |
0.5030 USDT |
0.4979 USDT |
| 2024-04-30 |
0.5039 USDT |
18,387.4856 |
0.5218 USDT |
0.4757 USDT |
0.5310 USDT |
0.4865 USDT |
| 2024-04-29 |
0.5177 USDT |
16,722.3613 |
0.5286 USDT |
0.5073 USDT |
0.5303 USDT |
0.5145 USDT |
| 2024-04-28 |
0.5358 USDT |
23,479.6935 |
0.5308 USDT |
0.5301 USDT |
0.5429 USDT |
0.5348 USDT |
| 2024-04-27 |
0.5219 USDT |
53,838.7005 |
0.5296 USDT |
0.5047 USDT |
0.5387 USDT |
0.5297 USDT |
| 2024-04-26 |
0.5338 USDT |
11,508.0016 |
0.5394 USDT |
0.5248 USDT |
0.5405 USDT |
0.5294 USDT |
| 2024-04-25 |
0.5378 USDT |
19,842.7452 |
0.5383 USDT |
0.5250 USDT |
0.5515 USDT |
0.5407 USDT |
| 2024-04-24 |
0.5536 USDT |
55,662.0403 |
0.5514 USDT |
0.5366 USDT |
0.5673 USDT |
0.5420 USDT |
| 2024-04-23 |
0.5639 USDT |
52,188.5103 |
0.5602 USDT |
0.5509 USDT |
0.5864 USDT |
0.5601 USDT |
| 2024-04-22 |
0.5550 USDT |
63,841.6370 |
0.5414 USDT |
0.5339 USDT |
0.5680 USDT |
0.5649 USDT |
| 2024-04-21 |
0.5352 USDT |
28,413.0422 |
0.5357 USDT |
0.5242 USDT |
0.5431 USDT |
0.5346 USDT |
| 2024-04-20 |
0.5267 USDT |
35,782.2146 |
0.5098 USDT |
0.5052 USDT |
0.5390 USDT |
0.5366 USDT |
| 2024-04-19 |
0.5078 USDT |
49,186.5139 |
0.5161 USDT |
0.4832 USDT |
0.5272 USDT |
0.5172 USDT |
| 2024-04-18 |
0.5123 USDT |
28,623.1484 |
0.5118 USDT |
0.4969 USDT |
0.5244 USDT |
0.5193 USDT |
| 2024-04-17 |
0.5036 USDT |
23,807.2809 |
0.5123 USDT |
0.4896 USDT |
0.5183 USDT |
0.5133 USDT |
| 2024-04-16 |
0.5065 USDT |
56,492.3244 |
0.5048 USDT |
0.4921 USDT |
0.5174 USDT |
0.5170 USDT |
| 2024-04-15 |
0.5153 USDT |
33,413.5561 |
0.5190 USDT |
0.4902 USDT |
0.5429 USDT |
0.5000 USDT |
| 2024-04-14 |
0.5003 USDT |
108,130.9743 |
0.4968 USDT |
0.4744 USDT |
0.5269 USDT |
0.5002 USDT |
| 2024-04-13 |
0.5148 USDT |
538,317.4828 |
0.5773 USDT |
0.4334 USDT |
0.5912 USDT |
0.4985 USDT |
| 2024-04-12 |
0.6186 USDT |
94,039.1878 |
0.7251 USDT |
0.5376 USDT |
0.7314 USDT |
0.5600 USDT |
| 2024-04-11 |
0.7258 USDT |
14,392.8339 |
0.7405 USDT |
0.7152 USDT |
0.7447 USDT |
0.7277 USDT |
| 2024-04-10 |
0.7317 USDT |
22,455.0028 |
0.7512 USDT |
0.7112 USDT |
0.7561 USDT |
0.7356 USDT |
| 2024-04-09 |
0.7825 USDT |
37,405.3656 |
0.8076 USDT |
0.7468 USDT |
0.8076 USDT |
0.7608 USDT |
| 2024-04-08 |
0.8013 USDT |
65,141.2281 |
0.7683 USDT |
0.7627 USDT |
0.8274 USDT |
0.8040 USDT |
| 2024-04-07 |
0.7642 USDT |
48,519.2633 |
0.7452 USDT |
0.7423 USDT |
0.7827 USDT |
0.7641 USDT |
| 2024-04-06 |
0.7432 USDT |
44,811.8303 |
0.7409 USDT |
0.7355 USDT |
0.7488 USDT |
0.7418 USDT |
| 2024-04-05 |
0.7420 USDT |
64,282.2225 |
0.7641 USDT |
0.7219 USDT |
0.7703 USDT |
0.7530 USDT |
| 2024-04-04 |
0.7642 USDT |
78,425.9900 |
0.7396 USDT |
0.7396 USDT |
0.7899 USDT |
0.7534 USDT |
| 2024-04-03 |
0.7134 USDT |
26,807.9769 |
0.7033 USDT |
0.6859 USDT |
0.7367 USDT |
0.7257 USDT |
| 2024-04-02 |
0.7083 USDT |
58,995.3244 |
0.7473 USDT |
0.6814 USDT |
0.7538 USDT |
0.7047 USDT |
| 2024-04-01 |
0.7424 USDT |
165,095.6574 |
0.7664 USDT |
0.7200 USDT |
0.8070 USDT |
0.7454 USDT |
| 2024-03-31 |
0.7665 USDT |
58,298.7507 |
0.7534 USDT |
0.7486 USDT |
0.7765 USDT |
0.7682 USDT |
| 2024-03-30 |
0.7582 USDT |
37,619.8064 |
0.7664 USDT |
0.7453 USDT |
0.7757 USDT |
0.7470 USDT |
| 2024-03-29 |
0.7534 USDT |
74,576.0542 |
0.7635 USDT |
0.7300 USDT |
0.7735 USDT |
0.7615 USDT |
| 2024-03-28 |
0.7509 USDT |
85,737.4390 |
0.7226 USDT |
0.7113 USDT |
0.7889 USDT |
0.7708 USDT |
| 2024-03-27 |
0.7357 USDT |
141,812.3030 |
0.7594 USDT |
0.7120 USDT |
0.7770 USDT |
0.7182 USDT |
| 2024-03-26 |
0.7418 USDT |
212,217.7226 |
0.7487 USDT |
0.6817 USDT |
0.7808 USDT |
0.7490 USDT |
| 2024-03-25 |
0.7450 USDT |
115,557.1150 |
0.7351 USDT |
0.7201 USDT |
0.7696 USDT |
0.7463 USDT |
| 2024-03-24 |
0.7255 USDT |
18,563.3839 |
0.7248 USDT |
0.7155 USDT |
0.7327 USDT |
0.7285 USDT |
| 2024-03-23 |
0.7337 USDT |
48,165.1311 |
0.7292 USDT |
0.7242 USDT |
0.7400 USDT |
0.7305 USDT |
| 2024-03-22 |
0.7437 USDT |
57,804.0344 |
0.7366 USDT |
0.7135 USDT |
0.7646 USDT |
0.7314 USDT |
| 2024-03-21 |
0.7339 USDT |
172,305.0431 |
0.7174 USDT |
0.7142 USDT |
0.7524 USDT |
0.7327 USDT |
| 2024-03-20 |
0.6837 USDT |
173,590.2286 |
0.6836 USDT |
0.6481 USDT |
0.7239 USDT |
0.7187 USDT |
| 2024-03-19 |
0.6975 USDT |
263,260.4148 |
0.7594 USDT |
0.6669 USDT |
0.7684 USDT |
0.7122 USDT |