Identifier on Kucoin: STNK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-11 |
14.1798 USDT |
495.3760 |
15.4100 USDT |
13.5000 USDT |
15.5200 USDT |
13.5300 USDT |
| 2025-11-10 |
15.5904 USDT |
154.4580 |
15.2700 USDT |
15.1200 USDT |
15.9900 USDT |
15.4100 USDT |
| 2025-11-09 |
14.8727 USDT |
1,198.5030 |
16.2000 USDT |
13.8200 USDT |
17.0800 USDT |
15.4100 USDT |
| 2025-11-08 |
14.6175 USDT |
673.0910 |
14.5400 USDT |
13.8800 USDT |
15.0900 USDT |
14.5000 USDT |
| 2025-11-07 |
12.7241 USDT |
954.3200 |
13.4900 USDT |
11.4100 USDT |
14.7200 USDT |
12.0200 USDT |
| 2025-11-06 |
13.3320 USDT |
328.2020 |
13.5200 USDT |
12.6900 USDT |
14.0300 USDT |
13.2100 USDT |
| 2025-11-05 |
14.1170 USDT |
602.9150 |
12.9500 USDT |
12.9300 USDT |
15.4900 USDT |
13.3000 USDT |
| 2025-11-04 |
12.5032 USDT |
469.9830 |
12.9500 USDT |
12.0000 USDT |
13.6000 USDT |
12.0500 USDT |
| 2025-11-03 |
14.2445 USDT |
408.0830 |
15.3500 USDT |
13.2100 USDT |
15.5100 USDT |
13.2200 USDT |
| 2025-11-02 |
15.6985 USDT |
184.7550 |
15.9500 USDT |
15.0000 USDT |
16.7500 USDT |
15.0000 USDT |
| 2025-11-01 |
16.3511 USDT |
588.5190 |
13.8700 USDT |
13.5000 USDT |
18.0000 USDT |
16.3500 USDT |
| 2025-10-31 |
14.0281 USDT |
204.8670 |
13.3100 USDT |
12.9500 USDT |
14.5300 USDT |
14.3300 USDT |
| 2025-10-30 |
14.3264 USDT |
946.5970 |
14.9000 USDT |
12.9500 USDT |
16.3500 USDT |
13.9000 USDT |
| 2025-10-29 |
15.4404 USDT |
371.3670 |
15.6900 USDT |
14.8900 USDT |
16.2000 USDT |
15.6000 USDT |
| 2025-10-28 |
15.8512 USDT |
1,568.0570 |
16.5000 USDT |
14.5000 USDT |
17.6600 USDT |
15.7100 USDT |
| 2025-10-27 |
17.9523 USDT |
1,373.6930 |
18.1800 USDT |
16.2000 USDT |
19.9900 USDT |
16.5100 USDT |
| 2025-10-26 |
17.4362 USDT |
1,007.1890 |
16.5600 USDT |
15.7100 USDT |
20.3000 USDT |
18.6000 USDT |
| 2025-10-25 |
17.3272 USDT |
408.1730 |
17.5600 USDT |
16.3800 USDT |
18.6400 USDT |
17.5900 USDT |
| 2025-10-24 |
18.9479 USDT |
831.7580 |
19.4500 USDT |
17.0300 USDT |
21.3000 USDT |
17.6200 USDT |
| 2025-10-23 |
18.3715 USDT |
638.8490 |
17.4000 USDT |
17.0000 USDT |
20.7000 USDT |
18.7700 USDT |
| 2025-10-22 |
20.3805 USDT |
1,868.6070 |
25.9100 USDT |
16.3000 USDT |
25.9100 USDT |
17.5300 USDT |
| 2025-10-21 |
30.3415 USDT |
1,119.9620 |
27.6700 USDT |
25.3100 USDT |
35.9900 USDT |
27.8800 USDT |
| 2025-10-20 |
24.8811 USDT |
1,521.7880 |
27.7000 USDT |
22.0900 USDT |
29.4800 USDT |
26.5000 USDT |
| 2025-10-19 |
30.5640 USDT |
1,517.8770 |
28.5800 USDT |
26.0200 USDT |
34.8900 USDT |
28.2400 USDT |
| 2025-10-18 |
31.2448 USDT |
6,151.9700 |
25.4800 USDT |
22.8100 USDT |
40.9300 USDT |
30.9700 USDT |
| 2025-10-17 |
15.2108 USDT |
1,335.6910 |
16.1100 USDT |
12.8100 USDT |
18.2200 USDT |
14.5700 USDT |
| 2025-10-16 |
17.3193 USDT |
671.9570 |
18.7200 USDT |
15.3800 USDT |
18.8700 USDT |
16.4100 USDT |
| 2025-10-15 |
23.0941 USDT |
1,717.2010 |
25.6800 USDT |
18.0000 USDT |
27.0000 USDT |
18.0400 USDT |
| 2025-10-14 |
19.4895 USDT |
8,207.4390 |
13.2500 USDT |
12.0000 USDT |
31.7000 USDT |
23.1000 USDT |
| 2025-10-13 |
9.8375 USDT |
395.4970 |
9.8600 USDT |
9.6800 USDT |
10.4900 USDT |
10.2400 USDT |
| 2025-10-12 |
9.3015 USDT |
1,549.9300 |
9.0600 USDT |
8.7500 USDT |
10.9800 USDT |
9.9400 USDT |
| 2025-10-11 |
9.5074 USDT |
1,229.5250 |
9.7200 USDT |
9.0600 USDT |
9.8800 USDT |
9.1900 USDT |
| 2025-10-10 |
11.2032 USDT |
457.5740 |
11.5000 USDT |
10.6300 USDT |
11.7000 USDT |
10.9200 USDT |
| 2025-10-09 |
11.8787 USDT |
611.4440 |
12.6800 USDT |
11.3000 USDT |
12.7700 USDT |
11.3800 USDT |
| 2025-10-08 |
11.3996 USDT |
321.2040 |
11.0300 USDT |
10.7000 USDT |
12.1000 USDT |
11.6500 USDT |
| 2025-10-07 |
11.2322 USDT |
891.4450 |
11.7400 USDT |
10.7100 USDT |
11.9700 USDT |
10.8000 USDT |
| 2025-10-06 |
11.0992 USDT |
1,592.8260 |
10.4600 USDT |
10.3900 USDT |
12.1300 USDT |
11.8800 USDT |
| 2025-10-05 |
10.0729 USDT |
2,166.2060 |
9.9800 USDT |
9.6300 USDT |
10.9000 USDT |
10.2300 USDT |
| 2025-10-04 |
9.8556 USDT |
1,828.3530 |
9.4600 USDT |
9.3700 USDT |
10.5800 USDT |
9.7800 USDT |
| 2025-10-03 |
9.1314 USDT |
1,077.8460 |
9.0300 USDT |
8.7700 USDT |
9.6700 USDT |
9.3700 USDT |
| 2025-10-02 |
8.8342 USDT |
480.0780 |
8.6900 USDT |
8.6200 USDT |
9.0600 USDT |
8.9900 USDT |
| 2025-10-01 |
8.4319 USDT |
121.0020 |
8.5400 USDT |
8.3100 USDT |
8.5400 USDT |
8.5300 USDT |
| 2025-09-30 |
9.0625 USDT |
57.1480 |
9.2200 USDT |
8.9800 USDT |
9.2200 USDT |
9.0200 USDT |
| 2025-09-29 |
9.1799 USDT |
805.0670 |
9.0500 USDT |
8.9100 USDT |
9.4000 USDT |
9.2000 USDT |
| 2025-09-28 |
8.6759 USDT |
678.4460 |
8.9000 USDT |
8.3100 USDT |
9.4400 USDT |
8.8300 USDT |
| 2025-09-27 |
8.7514 USDT |
624.1000 |
8.4300 USDT |
8.4200 USDT |
9.6100 USDT |
8.9600 USDT |
| 2025-09-26 |
8.1701 USDT |
718.4070 |
8.0000 USDT |
8.0000 USDT |
8.4000 USDT |
8.1900 USDT |
| 2025-09-25 |
8.8609 USDT |
212.4390 |
8.9000 USDT |
8.6800 USDT |
9.0100 USDT |
8.6800 USDT |
| 2025-09-24 |
8.8882 USDT |
753.2490 |
9.0200 USDT |
8.6800 USDT |
9.2600 USDT |
8.8800 USDT |
| 2025-09-23 |
8.9501 USDT |
1,324.4800 |
9.3000 USDT |
8.6700 USDT |
9.3100 USDT |
9.0600 USDT |