Identifier on Kucoin: STNK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-22 |
9.7425 USDT |
1,315.2360 |
10.6500 USDT |
9.4100 USDT |
10.6900 USDT |
9.5500 USDT |
| 2025-09-21 |
10.0977 USDT |
5,417.4060 |
11.7600 USDT |
9.0000 USDT |
12.5400 USDT |
10.6700 USDT |
| 2025-09-20 |
12.5094 USDT |
550.3520 |
13.7000 USDT |
11.5000 USDT |
13.7000 USDT |
11.6600 USDT |
| 2025-09-19 |
13.6180 USDT |
1,266.9610 |
15.3200 USDT |
12.5800 USDT |
15.3200 USDT |
13.7200 USDT |
| 2025-09-18 |
14.9053 USDT |
2,440.8440 |
17.9700 USDT |
13.4000 USDT |
18.0900 USDT |
14.8300 USDT |
| 2025-09-17 |
16.1029 USDT |
3,910.8290 |
15.6200 USDT |
14.5000 USDT |
18.5000 USDT |
18.0300 USDT |
| 2025-09-16 |
11.5576 USDT |
1,754.5660 |
10.2800 USDT |
10.2800 USDT |
12.4800 USDT |
11.4400 USDT |
| 2025-09-15 |
9.5908 USDT |
2,332.6810 |
9.2400 USDT |
9.0300 USDT |
10.5400 USDT |
9.7700 USDT |
| 2025-09-14 |
8.9927 USDT |
1,644.4420 |
9.2100 USDT |
8.5100 USDT |
9.4900 USDT |
9.1900 USDT |
| 2025-09-13 |
9.2891 USDT |
2,524.5340 |
9.4200 USDT |
8.8400 USDT |
9.9900 USDT |
9.1700 USDT |
| 2025-09-12 |
9.2111 USDT |
902.7110 |
8.9000 USDT |
8.7500 USDT |
9.9900 USDT |
9.4300 USDT |
| 2025-09-11 |
8.7413 USDT |
200.8280 |
8.8100 USDT |
8.6700 USDT |
8.9000 USDT |
8.8000 USDT |
| 2025-09-10 |
8.7916 USDT |
1,633.2490 |
8.5200 USDT |
8.3500 USDT |
10.2900 USDT |
8.8900 USDT |
| 2025-09-09 |
8.3355 USDT |
852.1900 |
8.1600 USDT |
8.1600 USDT |
8.5600 USDT |
8.4500 USDT |
| 2025-09-08 |
8.3104 USDT |
1,881.5530 |
8.3000 USDT |
8.0300 USDT |
8.9800 USDT |
8.0300 USDT |
| 2025-09-07 |
8.1970 USDT |
452.7480 |
8.1100 USDT |
7.9900 USDT |
8.3600 USDT |
8.1700 USDT |
| 2025-09-06 |
8.0801 USDT |
1,349.2440 |
8.0300 USDT |
8.0000 USDT |
8.3300 USDT |
8.2800 USDT |
| 2025-09-05 |
8.1928 USDT |
1,046.4710 |
8.0200 USDT |
8.0000 USDT |
8.3800 USDT |
8.1800 USDT |
| 2025-09-04 |
8.7821 USDT |
327.9710 |
9.0300 USDT |
8.6000 USDT |
9.1000 USDT |
8.6100 USDT |
| 2025-09-03 |
9.1596 USDT |
847.0520 |
9.2300 USDT |
9.0300 USDT |
9.3900 USDT |
9.2600 USDT |
| 2025-09-02 |
8.7332 USDT |
1,396.8240 |
7.9900 USDT |
7.9100 USDT |
9.5000 USDT |
9.2300 USDT |
| 2025-09-01 |
8.5190 USDT |
902.9530 |
8.7200 USDT |
8.3000 USDT |
8.9600 USDT |
8.4500 USDT |
| 2025-08-31 |
8.7496 USDT |
112.3590 |
8.5900 USDT |
8.5900 USDT |
8.7900 USDT |
8.6800 USDT |
| 2025-08-30 |
8.8535 USDT |
253.3460 |
8.6900 USDT |
8.6000 USDT |
9.0000 USDT |
8.7400 USDT |
| 2025-08-29 |
9.2802 USDT |
1,301.7390 |
9.7600 USDT |
8.6700 USDT |
10.3000 USDT |
8.7700 USDT |
| 2025-08-28 |
9.1055 USDT |
371.2390 |
8.8900 USDT |
8.8800 USDT |
9.2500 USDT |
9.0800 USDT |
| 2025-08-27 |
8.9132 USDT |
1,058.8210 |
8.9900 USDT |
8.6900 USDT |
9.3200 USDT |
8.9600 USDT |
| 2025-08-26 |
8.8089 USDT |
529.0650 |
9.0200 USDT |
8.5000 USDT |
9.1400 USDT |
8.6200 USDT |
| 2025-08-25 |
9.5170 USDT |
379.6190 |
9.8200 USDT |
9.1200 USDT |
9.9200 USDT |
9.2700 USDT |
| 2025-08-24 |
9.3698 USDT |
893.8220 |
9.3100 USDT |
9.0800 USDT |
9.9700 USDT |
9.6000 USDT |
| 2025-08-23 |
9.6552 USDT |
1,670.5210 |
10.2700 USDT |
9.0000 USDT |
10.2800 USDT |
9.1200 USDT |
| 2025-08-22 |
9.3103 USDT |
765.3140 |
9.3200 USDT |
9.1400 USDT |
9.7300 USDT |
9.2100 USDT |
| 2025-08-21 |
9.6504 USDT |
73.2690 |
9.6500 USDT |
9.5500 USDT |
9.8200 USDT |
9.6100 USDT |
| 2025-08-20 |
9.3038 USDT |
623.7900 |
9.2400 USDT |
9.1000 USDT |
9.8100 USDT |
9.7100 USDT |
| 2025-08-19 |
9.3859 USDT |
1,544.0040 |
9.4500 USDT |
9.0000 USDT |
10.0300 USDT |
9.2000 USDT |
| 2025-08-18 |
9.3197 USDT |
1,044.1470 |
9.5900 USDT |
9.0200 USDT |
9.6000 USDT |
9.4800 USDT |
| 2025-08-17 |
9.6430 USDT |
363.4570 |
9.5100 USDT |
9.4100 USDT |
9.9400 USDT |
9.6000 USDT |
| 2025-08-16 |
9.6479 USDT |
1,205.6370 |
9.7900 USDT |
9.2300 USDT |
10.0400 USDT |
9.5500 USDT |
| 2025-08-15 |
9.8624 USDT |
953.3280 |
9.4400 USDT |
9.3200 USDT |
10.3000 USDT |
9.7700 USDT |
| 2025-08-14 |
10.4351 USDT |
4,188.2540 |
10.0900 USDT |
9.6300 USDT |
12.4900 USDT |
9.8000 USDT |
| 2025-08-13 |
10.2071 USDT |
1,477.1690 |
9.9700 USDT |
9.8000 USDT |
10.8400 USDT |
9.8600 USDT |
| 2025-08-12 |
9.1519 USDT |
6,185.5250 |
10.7300 USDT |
8.1400 USDT |
10.7600 USDT |
10.2000 USDT |
| 2025-08-11 |
11.1355 USDT |
265.9420 |
11.2200 USDT |
11.0100 USDT |
11.3500 USDT |
11.0200 USDT |
| 2025-08-10 |
11.3581 USDT |
216.4470 |
11.5000 USDT |
11.1700 USDT |
11.7700 USDT |
11.2200 USDT |
| 2025-08-09 |
11.9016 USDT |
568.3820 |
11.4700 USDT |
11.2200 USDT |
13.2700 USDT |
11.9100 USDT |
| 2025-08-08 |
11.7640 USDT |
1,022.3940 |
12.0100 USDT |
11.4000 USDT |
12.0600 USDT |
11.5300 USDT |
| 2025-08-07 |
12.2110 USDT |
1,406.4900 |
12.4500 USDT |
11.6000 USDT |
13.0000 USDT |
11.6000 USDT |
| 2025-08-06 |
12.4728 USDT |
3,350.3090 |
10.6400 USDT |
10.3300 USDT |
13.8000 USDT |
12.3000 USDT |
| 2025-08-05 |
11.2630 USDT |
3,324.4730 |
9.5700 USDT |
9.5000 USDT |
13.4000 USDT |
10.5200 USDT |
| 2025-08-04 |
9.2464 USDT |
608.7610 |
8.9800 USDT |
8.9800 USDT |
9.9600 USDT |
9.2900 USDT |