Identifier on Kucoin: STNK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-03 |
8.5757 USDT |
706.3510 |
8.4700 USDT |
8.3000 USDT |
8.8000 USDT |
8.6400 USDT |
| 2025-08-02 |
8.8360 USDT |
487.8220 |
8.8900 USDT |
8.4000 USDT |
9.2500 USDT |
8.4300 USDT |
| 2025-08-01 |
9.1049 USDT |
828.5090 |
8.8100 USDT |
8.7400 USDT |
9.8300 USDT |
9.3600 USDT |
| 2025-07-31 |
8.8370 USDT |
3,351.9410 |
8.8400 USDT |
7.9000 USDT |
9.8500 USDT |
8.5100 USDT |
| 2025-07-30 |
8.9491 USDT |
1,231.0330 |
9.0300 USDT |
8.7500 USDT |
9.2200 USDT |
8.7900 USDT |
| 2025-07-29 |
9.7990 USDT |
6,964.4960 |
9.5300 USDT |
8.4000 USDT |
11.3200 USDT |
9.0100 USDT |
| 2025-07-28 |
10.3220 USDT |
12,337.4080 |
12.7200 USDT |
8.1000 USDT |
13.9900 USDT |
9.5100 USDT |
| 2025-07-27 |
13.1039 USDT |
3,639.6910 |
14.2300 USDT |
11.8000 USDT |
14.4500 USDT |
13.0700 USDT |
| 2025-07-26 |
15.3858 USDT |
316.2740 |
14.7700 USDT |
14.7700 USDT |
15.8100 USDT |
15.4900 USDT |
| 2025-07-25 |
14.4725 USDT |
516.5740 |
15.0300 USDT |
14.0000 USDT |
15.1500 USDT |
14.6500 USDT |
| 2025-07-24 |
15.5529 USDT |
621.3730 |
15.5000 USDT |
15.2000 USDT |
16.1500 USDT |
15.2400 USDT |
| 2025-07-23 |
16.3966 USDT |
1,721.8980 |
17.0100 USDT |
15.1000 USDT |
17.8000 USDT |
15.3200 USDT |
| 2025-07-22 |
17.5041 USDT |
1,473.4560 |
17.7800 USDT |
16.8700 USDT |
18.4200 USDT |
17.0200 USDT |
| 2025-07-21 |
18.9699 USDT |
1,217.9800 |
17.8100 USDT |
16.8100 USDT |
21.8000 USDT |
17.8000 USDT |
| 2025-07-20 |
17.2565 USDT |
629.3330 |
17.7500 USDT |
16.3300 USDT |
18.7400 USDT |
17.7900 USDT |
| 2025-07-19 |
18.0113 USDT |
92.0940 |
17.8800 USDT |
17.6300 USDT |
18.3600 USDT |
18.0400 USDT |
| 2025-07-18 |
19.1505 USDT |
241.8290 |
18.5200 USDT |
18.4400 USDT |
19.8500 USDT |
18.7000 USDT |
| 2025-07-17 |
18.6673 USDT |
442.5760 |
19.5300 USDT |
17.6700 USDT |
19.5300 USDT |
18.6200 USDT |
| 2025-07-16 |
17.8625 USDT |
1,449.2580 |
16.3300 USDT |
16.3200 USDT |
21.7300 USDT |
19.5800 USDT |
| 2025-07-15 |
15.6056 USDT |
506.2630 |
14.9000 USDT |
14.8900 USDT |
16.3400 USDT |
16.0000 USDT |
| 2025-07-14 |
16.9287 USDT |
1,355.6450 |
15.5100 USDT |
15.4900 USDT |
18.9800 USDT |
15.9200 USDT |
| 2025-07-13 |
15.5507 USDT |
754.9320 |
15.8200 USDT |
15.0000 USDT |
16.0600 USDT |
15.4800 USDT |
| 2025-07-12 |
16.5917 USDT |
747.0820 |
17.3400 USDT |
15.5000 USDT |
17.4500 USDT |
15.5100 USDT |
| 2025-07-11 |
18.7863 USDT |
665.1120 |
18.7800 USDT |
18.3400 USDT |
19.6600 USDT |
18.8100 USDT |
| 2025-07-10 |
17.6970 USDT |
274.9500 |
17.6600 USDT |
17.1500 USDT |
18.5000 USDT |
17.7200 USDT |
| 2025-07-09 |
17.7242 USDT |
606.0470 |
16.4800 USDT |
16.1900 USDT |
19.9900 USDT |
17.8400 USDT |
| 2025-07-08 |
16.0676 USDT |
194.7310 |
15.9600 USDT |
15.8000 USDT |
16.4300 USDT |
16.1400 USDT |
| 2025-07-07 |
16.6619 USDT |
507.6950 |
15.8900 USDT |
15.8200 USDT |
17.3100 USDT |
16.8100 USDT |
| 2025-07-06 |
17.3020 USDT |
195.1270 |
17.0000 USDT |
17.0000 USDT |
18.1300 USDT |
17.4900 USDT |
| 2025-07-05 |
18.8561 USDT |
460.7930 |
19.4700 USDT |
17.8400 USDT |
19.8600 USDT |
18.2600 USDT |
| 2025-07-04 |
20.7275 USDT |
1,131.3060 |
21.6400 USDT |
19.0900 USDT |
21.8700 USDT |
19.3300 USDT |
| 2025-07-03 |
24.3012 USDT |
797.0800 |
24.0800 USDT |
23.0000 USDT |
25.5800 USDT |
23.0000 USDT |
| 2025-07-02 |
25.3690 USDT |
2,457.4740 |
23.9600 USDT |
20.9200 USDT |
30.0000 USDT |
26.4600 USDT |
| 2025-07-01 |
25.1256 USDT |
4,955.2960 |
26.2100 USDT |
18.3800 USDT |
30.4000 USDT |
24.0000 USDT |
| 2025-06-30 |
14.4721 USDT |
452.7120 |
14.7300 USDT |
13.9800 USDT |
15.2400 USDT |
14.8400 USDT |
| 2025-06-29 |
14.5409 USDT |
97.3500 |
14.5900 USDT |
14.4300 USDT |
14.7400 USDT |
14.5900 USDT |
| 2025-06-28 |
14.2136 USDT |
615.4200 |
13.8700 USDT |
13.6100 USDT |
15.2000 USDT |
14.5200 USDT |
| 2025-06-27 |
14.4484 USDT |
41.8110 |
14.3100 USDT |
14.2500 USDT |
14.5700 USDT |
14.5100 USDT |
| 2025-06-26 |
14.8820 USDT |
263.4480 |
15.4700 USDT |
14.0800 USDT |
15.5500 USDT |
14.0800 USDT |
| 2025-06-25 |
16.4383 USDT |
88.4640 |
16.3100 USDT |
16.1400 USDT |
17.1800 USDT |
16.7000 USDT |
| 2025-06-24 |
17.2933 USDT |
586.3040 |
18.2800 USDT |
16.0200 USDT |
18.4200 USDT |
16.0600 USDT |
| 2025-06-23 |
14.3720 USDT |
218.1440 |
13.2000 USDT |
13.1400 USDT |
16.1000 USDT |
15.6900 USDT |
| 2025-06-22 |
13.7363 USDT |
275.1860 |
13.5300 USDT |
13.4000 USDT |
14.2900 USDT |
13.4400 USDT |
| 2025-06-21 |
14.5520 USDT |
961.3780 |
15.8400 USDT |
13.0200 USDT |
16.0600 USDT |
13.4400 USDT |
| 2025-06-20 |
17.0146 USDT |
613.4320 |
17.1800 USDT |
16.1300 USDT |
18.1900 USDT |
16.3800 USDT |
| 2025-06-19 |
16.3599 USDT |
1,118.1060 |
15.0600 USDT |
14.7000 USDT |
18.4100 USDT |
17.1400 USDT |
| 2025-06-18 |
14.8821 USDT |
104.0520 |
15.1200 USDT |
14.4500 USDT |
15.1200 USDT |
14.5100 USDT |
| 2025-06-17 |
15.7681 USDT |
358.5570 |
15.9400 USDT |
15.3000 USDT |
16.9400 USDT |
15.3000 USDT |
| 2025-06-16 |
16.6288 USDT |
451.3010 |
16.6500 USDT |
16.0100 USDT |
17.4100 USDT |
16.1000 USDT |
| 2025-06-15 |
16.3014 USDT |
271.3710 |
15.8200 USDT |
15.7800 USDT |
17.2800 USDT |
16.4400 USDT |