Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
0.5439 USDT |
50,371.9394 |
0.5369 USDT |
0.5339 USDT |
0.5505 USDT |
0.5494 USDT |
| 2024-02-08 |
0.5417 USDT |
63,306.1239 |
0.5488 USDT |
0.5334 USDT |
0.5619 USDT |
0.5364 USDT |
| 2024-02-07 |
0.5340 USDT |
111,504.3354 |
0.4978 USDT |
0.4973 USDT |
0.5598 USDT |
0.5446 USDT |
| 2024-02-06 |
0.5013 USDT |
64,350.7278 |
0.5028 USDT |
0.4911 USDT |
0.5161 USDT |
0.4960 USDT |
| 2024-02-05 |
0.5096 USDT |
20,165.4519 |
0.5050 USDT |
0.4985 USDT |
0.5144 USDT |
0.5102 USDT |
| 2024-02-04 |
0.5109 USDT |
31,583.2534 |
0.5165 USDT |
0.5045 USDT |
0.5179 USDT |
0.5052 USDT |
| 2024-02-03 |
0.5177 USDT |
48,940.4950 |
0.5263 USDT |
0.5100 USDT |
0.5289 USDT |
0.5182 USDT |
| 2024-02-02 |
0.5242 USDT |
29,784.0748 |
0.5247 USDT |
0.5178 USDT |
0.5311 USDT |
0.5224 USDT |
| 2024-02-01 |
0.5199 USDT |
22,227.8688 |
0.5204 USDT |
0.5121 USDT |
0.5309 USDT |
0.5227 USDT |
| 2024-01-31 |
0.5243 USDT |
39,246.4408 |
0.5336 USDT |
0.5140 USDT |
0.5368 USDT |
0.5140 USDT |
| 2024-01-30 |
0.5377 USDT |
57,738.7740 |
0.5336 USDT |
0.5323 USDT |
0.5475 USDT |
0.5420 USDT |
| 2024-01-29 |
0.5366 USDT |
102,443.5960 |
0.5150 USDT |
0.5139 USDT |
0.5563 USDT |
0.5339 USDT |
| 2024-01-28 |
0.5271 USDT |
44,851.1693 |
0.5325 USDT |
0.5140 USDT |
0.5371 USDT |
0.5172 USDT |
| 2024-01-27 |
0.5234 USDT |
46,892.4320 |
0.5199 USDT |
0.5140 USDT |
0.5351 USDT |
0.5328 USDT |
| 2024-01-26 |
0.5164 USDT |
42,929.4640 |
0.5011 USDT |
0.5011 USDT |
0.5249 USDT |
0.5142 USDT |
| 2024-01-25 |
0.5100 USDT |
46,899.3529 |
0.5174 USDT |
0.4969 USDT |
0.5178 USDT |
0.5045 USDT |
| 2024-01-24 |
0.5238 USDT |
122,636.4586 |
0.5064 USDT |
0.5031 USDT |
0.5761 USDT |
0.5119 USDT |
| 2024-01-23 |
0.5073 USDT |
88,550.4132 |
0.5232 USDT |
0.4875 USDT |
0.5430 USDT |
0.4985 USDT |
| 2024-01-22 |
0.5286 USDT |
46,083.3169 |
0.5497 USDT |
0.5194 USDT |
0.5502 USDT |
0.5229 USDT |
| 2024-01-21 |
0.5571 USDT |
64,245.4936 |
0.5515 USDT |
0.5445 USDT |
0.5646 USDT |
0.5445 USDT |
| 2024-01-20 |
0.5484 USDT |
60,474.2176 |
0.5374 USDT |
0.5334 USDT |
0.5616 USDT |
0.5503 USDT |
| 2024-01-19 |
0.5419 USDT |
195,704.1359 |
0.5443 USDT |
0.5174 USDT |
0.6049 USDT |
0.5342 USDT |
| 2024-01-18 |
0.5698 USDT |
164,071.2539 |
0.6050 USDT |
0.5375 USDT |
0.6066 USDT |
0.5457 USDT |
| 2024-01-17 |
0.6177 USDT |
76,875.1768 |
0.6174 USDT |
0.6022 USDT |
0.6324 USDT |
0.6047 USDT |
| 2024-01-16 |
0.5976 USDT |
145,215.7693 |
0.5711 USDT |
0.5665 USDT |
0.6213 USDT |
0.6145 USDT |
| 2024-01-15 |
0.5724 USDT |
48,471.4080 |
0.5673 USDT |
0.5622 USDT |
0.5830 USDT |
0.5677 USDT |
| 2024-01-14 |
0.5757 USDT |
21,582.0488 |
0.5716 USDT |
0.5618 USDT |
0.5877 USDT |
0.5715 USDT |
| 2024-01-13 |
0.5541 USDT |
116,667.3638 |
0.5649 USDT |
0.5411 USDT |
0.5736 USDT |
0.5726 USDT |
| 2024-01-12 |
0.5743 USDT |
85,070.3586 |
0.5851 USDT |
0.5500 USDT |
0.5923 USDT |
0.5613 USDT |
| 2024-01-11 |
0.5838 USDT |
333,406.7924 |
0.5507 USDT |
0.5461 USDT |
0.6149 USDT |
0.5761 USDT |
| 2024-01-10 |
0.5212 USDT |
37,071.9189 |
0.5217 USDT |
0.5107 USDT |
0.5323 USDT |
0.5210 USDT |
| 2024-01-09 |
0.5241 USDT |
48,514.7248 |
0.5327 USDT |
0.5089 USDT |
0.5381 USDT |
0.5097 USDT |
| 2024-01-08 |
0.5151 USDT |
166,433.5342 |
0.5038 USDT |
0.4800 USDT |
0.5400 USDT |
0.5307 USDT |
| 2024-01-07 |
0.5270 USDT |
54,981.4523 |
0.5306 USDT |
0.5169 USDT |
0.5416 USDT |
0.5189 USDT |
| 2024-01-06 |
0.5286 USDT |
82,328.6428 |
0.5403 USDT |
0.5146 USDT |
0.5403 USDT |
0.5313 USDT |
| 2024-01-05 |
0.5425 USDT |
80,741.6467 |
0.5695 USDT |
0.5227 USDT |
0.5730 USDT |
0.5326 USDT |
| 2024-01-04 |
0.5745 USDT |
65,063.8925 |
0.5647 USDT |
0.5572 USDT |
0.5823 USDT |
0.5718 USDT |
| 2024-01-03 |
0.6011 USDT |
411,907.4310 |
0.6201 USDT |
0.5155 USDT |
0.6861 USDT |
0.5613 USDT |
| 2024-01-02 |
0.6376 USDT |
173,887.6812 |
0.6182 USDT |
0.6115 USDT |
0.6567 USDT |
0.6210 USDT |
| 2024-01-01 |
0.6040 USDT |
105,708.6315 |
0.6121 USDT |
0.5870 USDT |
0.6215 USDT |
0.6153 USDT |
| 2023-12-31 |
0.6205 USDT |
18,124.0922 |
0.6267 USDT |
0.6103 USDT |
0.6276 USDT |
0.6196 USDT |
| 2023-12-30 |
0.6337 USDT |
165,041.8634 |
0.6251 USDT |
0.6199 USDT |
0.6483 USDT |
0.6235 USDT |
| 2023-12-29 |
0.6298 USDT |
100,908.1438 |
0.6434 USDT |
0.6142 USDT |
0.6501 USDT |
0.6247 USDT |
| 2023-12-28 |
0.6632 USDT |
122,107.3935 |
0.6735 USDT |
0.6382 USDT |
0.6958 USDT |
0.6412 USDT |
| 2023-12-27 |
0.6729 USDT |
198,199.7801 |
0.6621 USDT |
0.6336 USDT |
0.7027 USDT |
0.6701 USDT |
| 2023-12-26 |
0.6313 USDT |
360,132.4843 |
0.6442 USDT |
0.6075 USDT |
0.6699 USDT |
0.6644 USDT |
| 2023-12-25 |
0.6091 USDT |
114,560.9906 |
0.5835 USDT |
0.5817 USDT |
0.6385 USDT |
0.6385 USDT |
| 2023-12-24 |
0.5999 USDT |
199,134.5057 |
0.5770 USDT |
0.5737 USDT |
0.6210 USDT |
0.5930 USDT |
| 2023-12-23 |
0.5728 USDT |
96,959.0604 |
0.5654 USDT |
0.5525 USDT |
0.5878 USDT |
0.5767 USDT |
| 2023-12-22 |
0.5467 USDT |
164,260.2745 |
0.5283 USDT |
0.5252 USDT |
0.5683 USDT |
0.5622 USDT |