Identifier on Kucoin: STG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
0.3959 USDT |
213,644.7707 |
0.4047 USDT |
0.3863 USDT |
0.4073 USDT |
0.4008 USDT |
| 2025-01-14 |
0.3940 USDT |
272,093.5867 |
0.4048 USDT |
0.3800 USDT |
0.4048 USDT |
0.4028 USDT |
| 2025-01-13 |
0.4216 USDT |
329,532.8095 |
0.4575 USDT |
0.3852 USDT |
0.4656 USDT |
0.3897 USDT |
| 2025-01-12 |
0.4637 USDT |
686,940.5317 |
0.4275 USDT |
0.4210 USDT |
0.4959 USDT |
0.4729 USDT |
| 2025-01-11 |
0.4226 USDT |
217,616.4148 |
0.4173 USDT |
0.4059 USDT |
0.4423 USDT |
0.4344 USDT |
| 2025-01-10 |
0.4132 USDT |
349,772.7048 |
0.4149 USDT |
0.3966 USDT |
0.4379 USDT |
0.4073 USDT |
| 2025-01-09 |
0.4202 USDT |
352,375.8222 |
0.4261 USDT |
0.3996 USDT |
0.4424 USDT |
0.4363 USDT |
| 2025-01-08 |
0.4280 USDT |
610,880.4772 |
0.4600 USDT |
0.4104 USDT |
0.4629 USDT |
0.4283 USDT |
| 2025-01-07 |
0.4820 USDT |
497,349.8108 |
0.4875 USDT |
0.4627 USDT |
0.5100 USDT |
0.4683 USDT |
| 2025-01-06 |
0.5057 USDT |
372,407.4258 |
0.5239 USDT |
0.4818 USDT |
0.5366 USDT |
0.4933 USDT |
| 2025-01-05 |
0.5043 USDT |
1,706,411.4476 |
0.4596 USDT |
0.4512 USDT |
0.5640 USDT |
0.5046 USDT |
| 2025-01-04 |
0.4744 USDT |
1,460,386.0922 |
0.4251 USDT |
0.4244 USDT |
0.5126 USDT |
0.4589 USDT |
| 2025-01-03 |
0.4163 USDT |
377,453.1947 |
0.3962 USDT |
0.3891 USDT |
0.4276 USDT |
0.4194 USDT |
| 2025-01-02 |
0.3926 USDT |
524,769.5643 |
0.3670 USDT |
0.3593 USDT |
0.4144 USDT |
0.3989 USDT |
| 2025-01-01 |
0.3597 USDT |
373,457.2318 |
0.3715 USDT |
0.3524 USDT |
0.3750 USDT |
0.3646 USDT |
| 2024-12-31 |
0.3727 USDT |
333,086.7325 |
0.3834 USDT |
0.3640 USDT |
0.3929 USDT |
0.3687 USDT |
| 2024-12-30 |
0.4070 USDT |
1,190,779.6674 |
0.4365 USDT |
0.3899 USDT |
0.4416 USDT |
0.4027 USDT |
| 2024-12-29 |
0.3952 USDT |
973,207.2565 |
0.3494 USDT |
0.3432 USDT |
0.4308 USDT |
0.3860 USDT |
| 2024-12-28 |
0.3496 USDT |
252,516.7817 |
0.3608 USDT |
0.3396 USDT |
0.3609 USDT |
0.3497 USDT |
| 2024-12-27 |
0.3715 USDT |
412,582.1804 |
0.3696 USDT |
0.3567 USDT |
0.3869 USDT |
0.3626 USDT |
| 2024-12-26 |
0.3976 USDT |
1,699,775.7336 |
0.4006 USDT |
0.3595 USDT |
0.4410 USDT |
0.3720 USDT |
| 2024-12-25 |
0.4099 USDT |
2,030,345.1199 |
0.3281 USDT |
0.3281 USDT |
0.4900 USDT |
0.4135 USDT |
| 2024-12-24 |
0.3171 USDT |
65,759.3075 |
0.3096 USDT |
0.3047 USDT |
0.3293 USDT |
0.3262 USDT |
| 2024-12-23 |
0.3010 USDT |
75,379.1383 |
0.2963 USDT |
0.2915 USDT |
0.3067 USDT |
0.3032 USDT |
| 2024-12-22 |
0.2964 USDT |
80,206.1839 |
0.2921 USDT |
0.2871 USDT |
0.3060 USDT |
0.2983 USDT |
| 2024-12-21 |
0.3058 USDT |
92,261.1200 |
0.3022 USDT |
0.2892 USDT |
0.3171 USDT |
0.2947 USDT |
| 2024-12-20 |
0.2850 USDT |
333,141.7900 |
0.2925 USDT |
0.2663 USDT |
0.3037 USDT |
0.3015 USDT |
| 2024-12-19 |
0.2971 USDT |
315,935.6588 |
0.3060 USDT |
0.2826 USDT |
0.3171 USDT |
0.2966 USDT |
| 2024-12-18 |
0.3184 USDT |
150,940.5515 |
0.3360 USDT |
0.3029 USDT |
0.3361 USDT |
0.3120 USDT |
| 2024-12-17 |
0.3433 USDT |
77,366.3128 |
0.3473 USDT |
0.3358 USDT |
0.3519 USDT |
0.3428 USDT |
| 2024-12-16 |
0.3504 USDT |
60,813.7665 |
0.3604 USDT |
0.3388 USDT |
0.3652 USDT |
0.3495 USDT |
| 2024-12-15 |
0.3506 USDT |
94,431.8408 |
0.3488 USDT |
0.3384 USDT |
0.3577 USDT |
0.3533 USDT |
| 2024-12-14 |
0.3616 USDT |
52,171.0009 |
0.3668 USDT |
0.3473 USDT |
0.3769 USDT |
0.3480 USDT |
| 2024-12-13 |
0.3654 USDT |
128,000.6959 |
0.3720 USDT |
0.3585 USDT |
0.3732 USDT |
0.3632 USDT |
| 2024-12-12 |
0.3729 USDT |
181,374.7613 |
0.3711 USDT |
0.3633 USDT |
0.3840 USDT |
0.3698 USDT |
| 2024-12-11 |
0.3568 USDT |
222,412.6411 |
0.3373 USDT |
0.3258 USDT |
0.3777 USDT |
0.3681 USDT |
| 2024-12-10 |
0.3393 USDT |
233,249.6636 |
0.3530 USDT |
0.3150 USDT |
0.3621 USDT |
0.3336 USDT |
| 2024-12-09 |
0.4112 USDT |
139,200.1954 |
0.4420 USDT |
0.3919 USDT |
0.4420 USDT |
0.4006 USDT |
| 2024-12-08 |
0.4321 USDT |
275,652.9868 |
0.4403 USDT |
0.4224 USDT |
0.4468 USDT |
0.4397 USDT |
| 2024-12-07 |
0.4374 USDT |
93,490.4009 |
0.4489 USDT |
0.4324 USDT |
0.4515 USDT |
0.4386 USDT |
| 2024-12-06 |
0.4403 USDT |
183,866.1857 |
0.4203 USDT |
0.4199 USDT |
0.4549 USDT |
0.4509 USDT |
| 2024-12-05 |
0.4219 USDT |
127,512.6961 |
0.4282 USDT |
0.4051 USDT |
0.4409 USDT |
0.4344 USDT |
| 2024-12-04 |
0.4277 USDT |
207,604.7845 |
0.4065 USDT |
0.3992 USDT |
0.4484 USDT |
0.4416 USDT |
| 2024-12-03 |
0.3965 USDT |
282,863.9992 |
0.4077 USDT |
0.3705 USDT |
0.4165 USDT |
0.3865 USDT |
| 2024-12-02 |
0.3916 USDT |
106,353.2251 |
0.4177 USDT |
0.3769 USDT |
0.4188 USDT |
0.3899 USDT |
| 2024-12-01 |
0.4139 USDT |
114,767.8740 |
0.4123 USDT |
0.3953 USDT |
0.4260 USDT |
0.4256 USDT |
| 2024-11-30 |
0.4009 USDT |
183,335.6643 |
0.3868 USDT |
0.3793 USDT |
0.4140 USDT |
0.4138 USDT |
| 2024-11-29 |
0.3791 USDT |
62,105.8814 |
0.3828 USDT |
0.3702 USDT |
0.3862 USDT |
0.3857 USDT |
| 2024-11-28 |
0.3750 USDT |
79,388.6387 |
0.3806 USDT |
0.3688 USDT |
0.3855 USDT |
0.3837 USDT |
| 2024-11-27 |
0.3669 USDT |
155,260.0114 |
0.3667 USDT |
0.3563 USDT |
0.3833 USDT |
0.3833 USDT |