Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-18 |
0.8163 USDT |
194,167.0537 |
0.7911 USDT |
0.7570 USDT |
0.8847 USDT |
0.7617 USDT |
| 2024-03-17 |
0.7550 USDT |
190,979.6971 |
0.7624 USDT |
0.7227 USDT |
0.7884 USDT |
0.7884 USDT |
| 2024-03-16 |
0.7990 USDT |
176,035.7618 |
0.8055 USDT |
0.7450 USDT |
0.8395 USDT |
0.7627 USDT |
| 2024-03-15 |
0.7874 USDT |
307,114.4283 |
0.8327 USDT |
0.7434 USDT |
0.8443 USDT |
0.8096 USDT |
| 2024-03-14 |
0.8186 USDT |
216,119.1359 |
0.8446 USDT |
0.7800 USDT |
0.8532 USDT |
0.8222 USDT |
| 2024-03-13 |
0.8583 USDT |
261,798.3424 |
0.8362 USDT |
0.8304 USDT |
0.8944 USDT |
0.8304 USDT |
| 2024-03-12 |
0.8181 USDT |
257,434.9895 |
0.8166 USDT |
0.7842 USDT |
0.8499 USDT |
0.8291 USDT |
| 2024-03-11 |
0.8056 USDT |
689,726.2395 |
0.7668 USDT |
0.7459 USDT |
0.8556 USDT |
0.8220 USDT |
| 2024-03-10 |
0.7438 USDT |
233,225.5464 |
0.7465 USDT |
0.7240 USDT |
0.7587 USDT |
0.7570 USDT |
| 2024-03-09 |
0.7539 USDT |
253,956.7297 |
0.7306 USDT |
0.7297 USDT |
0.7705 USDT |
0.7384 USDT |
| 2024-03-08 |
0.7189 USDT |
194,522.0635 |
0.7356 USDT |
0.6861 USDT |
0.7500 USDT |
0.7366 USDT |
| 2024-03-07 |
0.7057 USDT |
148,989.6446 |
0.6906 USDT |
0.6784 USDT |
0.7328 USDT |
0.7309 USDT |
| 2024-03-06 |
0.6672 USDT |
146,802.6517 |
0.6463 USDT |
0.6317 USDT |
0.6932 USDT |
0.6917 USDT |
| 2024-03-05 |
0.6557 USDT |
370,938.9168 |
0.6870 USDT |
0.5616 USDT |
0.7216 USDT |
0.6464 USDT |
| 2024-03-04 |
0.7048 USDT |
126,751.1548 |
0.7096 USDT |
0.6765 USDT |
0.7209 USDT |
0.6909 USDT |
| 2024-03-03 |
0.7111 USDT |
111,286.2900 |
0.7343 USDT |
0.6880 USDT |
0.7472 USDT |
0.7119 USDT |
| 2024-03-02 |
0.7194 USDT |
78,546.1756 |
0.7222 USDT |
0.7043 USDT |
0.7326 USDT |
0.7315 USDT |
| 2024-03-01 |
0.7206 USDT |
160,373.2543 |
0.6781 USDT |
0.6725 USDT |
0.7527 USDT |
0.7235 USDT |
| 2024-02-29 |
0.6859 USDT |
134,474.7977 |
0.6576 USDT |
0.6531 USDT |
0.7043 USDT |
0.6866 USDT |
| 2024-02-28 |
0.6640 USDT |
156,226.2030 |
0.6810 USDT |
0.6278 USDT |
0.7069 USDT |
0.6504 USDT |
| 2024-02-27 |
0.6780 USDT |
223,333.4401 |
0.6765 USDT |
0.6165 USDT |
0.7410 USDT |
0.6771 USDT |
| 2024-02-26 |
0.6654 USDT |
78,237.8518 |
0.6579 USDT |
0.6480 USDT |
0.6792 USDT |
0.6747 USDT |
| 2024-02-25 |
0.6588 USDT |
53,470.4085 |
0.6640 USDT |
0.6515 USDT |
0.6715 USDT |
0.6569 USDT |
| 2024-02-24 |
0.6604 USDT |
69,999.9039 |
0.6470 USDT |
0.6358 USDT |
0.6729 USDT |
0.6641 USDT |
| 2024-02-23 |
0.6464 USDT |
52,833.7176 |
0.6523 USDT |
0.6324 USDT |
0.6585 USDT |
0.6427 USDT |
| 2024-02-22 |
0.6613 USDT |
49,566.2609 |
0.6601 USDT |
0.6447 USDT |
0.6748 USDT |
0.6604 USDT |
| 2024-02-21 |
0.6441 USDT |
129,764.8955 |
0.6695 USDT |
0.6247 USDT |
0.6792 USDT |
0.6547 USDT |
| 2024-02-20 |
0.6710 USDT |
133,804.5286 |
0.7116 USDT |
0.6307 USDT |
0.7119 USDT |
0.6619 USDT |
| 2024-02-19 |
0.6956 USDT |
303,280.6023 |
0.6853 USDT |
0.6657 USDT |
0.7245 USDT |
0.7049 USDT |
| 2024-02-18 |
0.6790 USDT |
293,938.2030 |
0.6209 USDT |
0.6204 USDT |
0.7263 USDT |
0.6880 USDT |
| 2024-02-17 |
0.6074 USDT |
61,003.1883 |
0.6001 USDT |
0.5921 USDT |
0.6255 USDT |
0.6208 USDT |
| 2024-02-16 |
0.6113 USDT |
71,889.3749 |
0.6225 USDT |
0.5878 USDT |
0.6294 USDT |
0.5881 USDT |
| 2024-02-15 |
0.6228 USDT |
162,849.6810 |
0.6050 USDT |
0.6021 USDT |
0.6795 USDT |
0.6212 USDT |
| 2024-02-14 |
0.5954 USDT |
114,844.3918 |
0.5711 USDT |
0.5708 USDT |
0.6120 USDT |
0.6051 USDT |
| 2024-02-13 |
0.5750 USDT |
73,277.6039 |
0.5736 USDT |
0.5639 USDT |
0.5892 USDT |
0.5713 USDT |
| 2024-02-12 |
0.5664 USDT |
37,811.1616 |
0.5668 USDT |
0.5523 USDT |
0.5750 USDT |
0.5720 USDT |
| 2024-02-11 |
0.5666 USDT |
60,257.7243 |
0.5603 USDT |
0.5585 USDT |
0.5703 USDT |
0.5634 USDT |
| 2024-02-10 |
0.5558 USDT |
24,797.7508 |
0.5569 USDT |
0.5400 USDT |
0.5657 USDT |
0.5574 USDT |