Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-06 |
0.2255 USDT |
107,656.6366 |
0.2281 USDT |
0.2208 USDT |
0.2326 USDT |
0.2257 USDT |
| 2025-03-05 |
0.2231 USDT |
74,620.7272 |
0.2231 USDT |
0.2185 USDT |
0.2269 USDT |
0.2257 USDT |
| 2025-03-04 |
0.2218 USDT |
223,164.4628 |
0.2331 USDT |
0.2118 USDT |
0.2331 USDT |
0.2225 USDT |
| 2025-03-03 |
0.2460 USDT |
78,349.4149 |
0.2627 USDT |
0.2322 USDT |
0.2637 USDT |
0.2350 USDT |
| 2025-03-02 |
0.2560 USDT |
75,797.1076 |
0.2524 USDT |
0.2476 USDT |
0.2640 USDT |
0.2640 USDT |
| 2025-03-01 |
0.2513 USDT |
25,739.0906 |
0.2541 USDT |
0.2471 USDT |
0.2550 USDT |
0.2494 USDT |
| 2025-02-28 |
0.2496 USDT |
187,524.2318 |
0.2519 USDT |
0.2393 USDT |
0.2630 USDT |
0.2544 USDT |
| 2025-02-27 |
0.2528 USDT |
59,229.5401 |
0.2432 USDT |
0.2428 USDT |
0.2598 USDT |
0.2536 USDT |
| 2025-02-26 |
0.2431 USDT |
68,766.2576 |
0.2463 USDT |
0.2378 USDT |
0.2518 USDT |
0.2453 USDT |
| 2025-02-25 |
0.2408 USDT |
154,174.5363 |
0.2472 USDT |
0.2338 USDT |
0.2495 USDT |
0.2441 USDT |
| 2025-02-24 |
0.2585 USDT |
82,491.8219 |
0.2716 USDT |
0.2510 USDT |
0.2718 USDT |
0.2510 USDT |
| 2025-02-23 |
0.2734 USDT |
38,430.9697 |
0.2747 USDT |
0.2701 USDT |
0.2768 USDT |
0.2702 USDT |
| 2025-02-22 |
0.2723 USDT |
44,140.1725 |
0.2669 USDT |
0.2662 USDT |
0.2762 USDT |
0.2731 USDT |
| 2025-02-21 |
0.2761 USDT |
83,130.8103 |
0.2770 USDT |
0.2659 USDT |
0.2844 USDT |
0.2659 USDT |
| 2025-02-20 |
0.2723 USDT |
46,406.9292 |
0.2688 USDT |
0.2688 USDT |
0.2762 USDT |
0.2740 USDT |
| 2025-02-19 |
0.2666 USDT |
55,015.9193 |
0.2640 USDT |
0.2628 USDT |
0.2711 USDT |
0.2673 USDT |
| 2025-02-18 |
0.2679 USDT |
100,963.8644 |
0.2820 USDT |
0.2598 USDT |
0.2820 USDT |
0.2653 USDT |
| 2025-02-17 |
0.2888 USDT |
167,380.7120 |
0.2790 USDT |
0.2790 USDT |
0.3003 USDT |
0.2837 USDT |
| 2025-02-16 |
0.2842 USDT |
156,432.5702 |
0.2730 USDT |
0.2702 USDT |
0.2926 USDT |
0.2790 USDT |
| 2025-02-15 |
0.2779 USDT |
99,180.2575 |
0.2780 USDT |
0.2713 USDT |
0.2860 USDT |
0.2723 USDT |
| 2025-02-14 |
0.2744 USDT |
30,441.6812 |
0.2725 USDT |
0.2717 USDT |
0.2789 USDT |
0.2789 USDT |
| 2025-02-13 |
0.2757 USDT |
109,316.8039 |
0.2800 USDT |
0.2697 USDT |
0.2817 USDT |
0.2730 USDT |
| 2025-02-12 |
0.2669 USDT |
77,105.3286 |
0.2672 USDT |
0.2610 USDT |
0.2741 USDT |
0.2741 USDT |
| 2025-02-11 |
0.2741 USDT |
37,345.2758 |
0.2691 USDT |
0.2690 USDT |
0.2799 USDT |
0.2700 USDT |
| 2025-02-10 |
0.2669 USDT |
55,728.8783 |
0.2710 USDT |
0.2615 USDT |
0.2716 USDT |
0.2690 USDT |
| 2025-02-09 |
0.2740 USDT |
109,668.0231 |
0.2690 USDT |
0.2670 USDT |
0.2804 USDT |
0.2694 USDT |
| 2025-02-08 |
0.2627 USDT |
48,273.6806 |
0.2569 USDT |
0.2560 USDT |
0.2685 USDT |
0.2668 USDT |
| 2025-02-07 |
0.2577 USDT |
104,304.0810 |
0.2532 USDT |
0.2498 USDT |
0.2688 USDT |
0.2555 USDT |
| 2025-02-06 |
0.2635 USDT |
69,101.9686 |
0.2690 USDT |
0.2504 USDT |
0.2703 USDT |
0.2532 USDT |
| 2025-02-05 |
0.2742 USDT |
139,032.0839 |
0.2745 USDT |
0.2655 USDT |
0.2792 USDT |
0.2655 USDT |
| 2025-02-04 |
0.2766 USDT |
252,555.4270 |
0.2902 USDT |
0.2682 USDT |
0.2902 USDT |
0.2737 USDT |
| 2025-02-03 |
0.2541 USDT |
693,057.0419 |
0.2690 USDT |
0.2259 USDT |
0.2833 USDT |
0.2799 USDT |
| 2025-02-02 |
0.2942 USDT |
124,978.0714 |
0.3114 USDT |
0.2733 USDT |
0.3114 USDT |
0.2823 USDT |
| 2025-02-01 |
0.3319 USDT |
30,401.0983 |
0.3364 USDT |
0.3227 USDT |
0.3385 USDT |
0.3227 USDT |
| 2025-01-31 |
0.3403 USDT |
61,168.5960 |
0.3374 USDT |
0.3347 USDT |
0.3467 USDT |
0.3444 USDT |
| 2025-01-30 |
0.3321 USDT |
40,753.8077 |
0.3252 USDT |
0.3234 USDT |
0.3424 USDT |
0.3392 USDT |
| 2025-01-29 |
0.3240 USDT |
151,120.6833 |
0.3179 USDT |
0.3149 USDT |
0.3349 USDT |
0.3269 USDT |
| 2025-01-28 |
0.3340 USDT |
73,853.0370 |
0.3385 USDT |
0.3273 USDT |
0.3411 USDT |
0.3273 USDT |
| 2025-01-27 |
0.3366 USDT |
249,336.9099 |
0.3634 USDT |
0.3235 USDT |
0.3671 USDT |
0.3421 USDT |
| 2025-01-26 |
0.3700 USDT |
74,988.1297 |
0.3623 USDT |
0.3614 USDT |
0.3756 USDT |
0.3738 USDT |
| 2025-01-25 |
0.3634 USDT |
99,207.0568 |
0.3624 USDT |
0.3570 USDT |
0.3696 USDT |
0.3640 USDT |
| 2025-01-24 |
0.3642 USDT |
161,614.8232 |
0.3638 USDT |
0.3436 USDT |
0.3786 USDT |
0.3630 USDT |
| 2025-01-23 |
0.3607 USDT |
157,728.1356 |
0.3754 USDT |
0.3516 USDT |
0.3754 USDT |
0.3627 USDT |
| 2025-01-22 |
0.3740 USDT |
284,098.4830 |
0.3547 USDT |
0.3523 USDT |
0.3852 USDT |
0.3795 USDT |
| 2025-01-21 |
0.3414 USDT |
357,530.0112 |
0.3450 USDT |
0.3300 USDT |
0.3526 USDT |
0.3463 USDT |
| 2025-01-20 |
0.3499 USDT |
554,305.3343 |
0.3403 USDT |
0.3320 USDT |
0.3676 USDT |
0.3477 USDT |
| 2025-01-19 |
0.3630 USDT |
332,807.8404 |
0.3782 USDT |
0.3432 USDT |
0.3858 USDT |
0.3638 USDT |
| 2025-01-18 |
0.3920 USDT |
163,144.8773 |
0.4042 USDT |
0.3729 USDT |
0.4176 USDT |
0.3761 USDT |
| 2025-01-17 |
0.3970 USDT |
224,727.8100 |
0.3914 USDT |
0.3881 USDT |
0.4010 USDT |
0.3962 USDT |
| 2025-01-16 |
0.3974 USDT |
158,873.3368 |
0.4102 USDT |
0.3855 USDT |
0.4102 USDT |
0.3961 USDT |