Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
0.4043 USDT |
71,647.8587 |
0.3996 USDT |
0.3932 USDT |
0.4409 USDT |
0.4061 USDT |
| 2022-06-18 |
0.3998 USDT |
100,365.9783 |
0.4047 USDT |
0.3860 USDT |
0.4067 USDT |
0.3971 USDT |
| 2022-06-17 |
0.4183 USDT |
69,503.6848 |
0.4204 USDT |
0.4021 USDT |
0.4426 USDT |
0.4047 USDT |
| 2022-06-16 |
0.4252 USDT |
59,453.3020 |
0.4366 USDT |
0.4116 USDT |
0.4418 USDT |
0.4199 USDT |
| 2022-06-15 |
0.4171 USDT |
384,737.4012 |
0.4466 USDT |
0.3997 USDT |
0.4608 USDT |
0.4347 USDT |
| 2022-06-14 |
0.4652 USDT |
504,046.0991 |
0.4489 USDT |
0.4403 USDT |
0.5061 USDT |
0.4506 USDT |
| 2022-06-13 |
0.4526 USDT |
225,672.1961 |
0.4731 USDT |
0.4309 USDT |
0.4755 USDT |
0.4530 USDT |
| 2022-06-12 |
0.4797 USDT |
90,998.3610 |
0.4867 USDT |
0.4701 USDT |
0.5000 USDT |
0.4791 USDT |
| 2022-06-11 |
0.5069 USDT |
81,936.3964 |
0.5254 USDT |
0.4801 USDT |
0.5256 USDT |
0.4938 USDT |
| 2022-06-10 |
0.5295 USDT |
168,887.6003 |
0.5303 USDT |
0.5114 USDT |
0.5839 USDT |
0.5302 USDT |
| 2022-06-09 |
0.5139 USDT |
173,121.9154 |
0.5239 USDT |
0.4653 USDT |
0.5397 USDT |
0.5310 USDT |
| 2022-06-08 |
0.5264 USDT |
67,039.1186 |
0.5265 USDT |
0.5191 USDT |
0.5310 USDT |
0.5257 USDT |
| 2022-06-07 |
0.5263 USDT |
79,978.0474 |
0.5338 USDT |
0.5115 USDT |
0.5340 USDT |
0.5262 USDT |
| 2022-06-06 |
0.5279 USDT |
99,971.1832 |
0.5204 USDT |
0.5154 USDT |
0.5386 USDT |
0.5278 USDT |
| 2022-06-05 |
0.5239 USDT |
79,026.1502 |
0.5210 USDT |
0.5103 USDT |
0.5352 USDT |
0.5214 USDT |
| 2022-06-04 |
0.5183 USDT |
79,159.9823 |
0.5282 USDT |
0.5098 USDT |
0.5415 USDT |
0.5180 USDT |
| 2022-06-03 |
0.5235 USDT |
86,095.0262 |
0.5237 USDT |
0.5133 USDT |
0.5291 USDT |
0.5213 USDT |
| 2022-06-02 |
0.5223 USDT |
29,976.6134 |
0.5246 USDT |
0.5160 USDT |
0.5310 USDT |
0.5238 USDT |
| 2022-06-01 |
0.5344 USDT |
184,614.5713 |
0.5516 USDT |
0.5100 USDT |
0.5535 USDT |
0.5228 USDT |
| 2022-05-31 |
0.5520 USDT |
133,039.8631 |
0.5530 USDT |
0.5392 USDT |
0.5706 USDT |
0.5502 USDT |
| 2022-05-30 |
0.5550 USDT |
101,513.0714 |
0.5515 USDT |
0.5432 USDT |
0.5626 USDT |
0.5546 USDT |
| 2022-05-29 |
0.5528 USDT |
44,760.3879 |
0.5510 USDT |
0.5438 USDT |
0.5607 USDT |
0.5491 USDT |
| 2022-05-28 |
0.5457 USDT |
100,496.1228 |
0.5572 USDT |
0.5202 USDT |
0.5606 USDT |
0.5574 USDT |
| 2022-05-27 |
0.5615 USDT |
56,874.6590 |
0.5630 USDT |
0.5531 USDT |
0.5750 USDT |
0.5604 USDT |
| 2022-05-26 |
0.5815 USDT |
158,046.7600 |
0.6098 USDT |
0.5564 USDT |
0.6145 USDT |
0.5654 USDT |
| 2022-05-25 |
0.6127 USDT |
142,231.7929 |
0.6063 USDT |
0.5852 USDT |
0.6430 USDT |
0.6132 USDT |
| 2022-05-24 |
0.6151 USDT |
90,226.9981 |
0.6332 USDT |
0.6000 USDT |
0.6373 USDT |
0.6045 USDT |
| 2022-05-23 |
0.6491 USDT |
244,174.4909 |
0.6625 USDT |
0.6159 USDT |
0.7231 USDT |
0.6389 USDT |
| 2022-05-22 |
0.6273 USDT |
65,450.0272 |
0.6227 USDT |
0.6201 USDT |
0.6480 USDT |
0.6480 USDT |
| 2022-05-21 |
0.6359 USDT |
121,562.7714 |
0.6196 USDT |
0.6113 USDT |
0.6921 USDT |
0.6236 USDT |
| 2022-05-20 |
0.6207 USDT |
107,654.3625 |
0.6164 USDT |
0.6111 USDT |
0.6642 USDT |
0.6210 USDT |
| 2022-05-19 |
0.6140 USDT |
124,166.7648 |
0.6198 USDT |
0.6036 USDT |
0.6227 USDT |
0.6166 USDT |
| 2022-05-18 |
0.6315 USDT |
261,904.6795 |
0.6400 USDT |
0.6190 USDT |
0.6475 USDT |
0.6222 USDT |
| 2022-05-17 |
0.6346 USDT |
159,148.1435 |
0.6269 USDT |
0.6151 USDT |
0.6932 USDT |
0.6389 USDT |
| 2022-05-16 |
0.6321 USDT |
168,859.4804 |
0.6432 USDT |
0.6205 USDT |
0.6440 USDT |
0.6321 USDT |
| 2022-05-15 |
0.6446 USDT |
639,242.1728 |
0.6309 USDT |
0.6292 USDT |
0.6701 USDT |
0.6408 USDT |
| 2022-05-14 |
0.6443 USDT |
458,390.2438 |
0.6360 USDT |
0.6146 USDT |
0.6930 USDT |
0.6300 USDT |
| 2022-05-13 |
0.5989 USDT |
1,072,907.9805 |
0.5755 USDT |
0.5692 USDT |
0.7310 USDT |
0.6410 USDT |
| 2022-05-12 |
0.6045 USDT |
1,236,630.4026 |
0.6375 USDT |
0.5731 USDT |
0.6476 USDT |
0.5743 USDT |
| 2022-05-11 |
0.6890 USDT |
3,652,723.7402 |
0.7706 USDT |
0.5801 USDT |
0.7805 USDT |
0.6674 USDT |
| 2022-05-10 |
0.8096 USDT |
1,867,027.3789 |
0.7758 USDT |
0.7445 USDT |
0.8796 USDT |
0.7758 USDT |
| 2022-05-09 |
0.8973 USDT |
1,403,503.6239 |
0.8991 USDT |
0.7359 USDT |
0.9793 USDT |
0.7586 USDT |
| 2022-05-08 |
0.8849 USDT |
448,684.7406 |
0.8876 USDT |
0.8791 USDT |
0.9104 USDT |
0.8874 USDT |
| 2022-05-07 |
0.9244 USDT |
549,787.2176 |
0.9441 USDT |
0.8950 USDT |
0.9500 USDT |
0.8989 USDT |
| 2022-05-06 |
0.9582 USDT |
819,155.3981 |
0.9810 USDT |
0.9157 USDT |
0.9882 USDT |
0.9541 USDT |
| 2022-05-05 |
1.0768 USDT |
1,196,747.6508 |
1.1482 USDT |
0.9398 USDT |
1.2000 USDT |
0.9586 USDT |
| 2022-05-04 |
1.1058 USDT |
1,974,994.4611 |
0.9711 USDT |
0.9710 USDT |
1.2501 USDT |
1.1741 USDT |
| 2022-05-03 |
0.9777 USDT |
923,470.1536 |
0.9320 USDT |
0.9252 USDT |
1.0597 USDT |
0.9768 USDT |
| 2022-05-02 |
0.9605 USDT |
996,224.4170 |
0.9563 USDT |
0.9150 USDT |
1.1045 USDT |
0.9329 USDT |
| 2022-05-01 |
0.9162 USDT |
1,073,264.1852 |
0.9068 USDT |
0.8870 USDT |
0.9663 USDT |
0.9562 USDT |