Identifier on Kucoin: STNK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-14 |
15.8284 USDT |
329.3450 |
15.2300 USDT |
15.2300 USDT |
17.0000 USDT |
16.4300 USDT |
| 2025-06-13 |
15.1704 USDT |
436.0950 |
16.2400 USDT |
14.4600 USDT |
16.2400 USDT |
14.6600 USDT |
| 2025-06-12 |
14.0806 USDT |
2,813.6220 |
13.9400 USDT |
12.5000 USDT |
16.9900 USDT |
16.4300 USDT |
| 2025-06-11 |
17.1591 USDT |
3,603.2350 |
19.3400 USDT |
14.5100 USDT |
19.8000 USDT |
15.0100 USDT |
| 2025-06-10 |
14.5864 USDT |
731.2340 |
14.5500 USDT |
14.0600 USDT |
15.3600 USDT |
14.2700 USDT |
| 2025-06-09 |
12.1486 USDT |
1,765.9250 |
10.9700 USDT |
10.9100 USDT |
14.5700 USDT |
12.0700 USDT |
| 2025-06-08 |
10.9667 USDT |
805.8160 |
10.9100 USDT |
10.9000 USDT |
11.2700 USDT |
11.0000 USDT |
| 2025-06-07 |
10.9401 USDT |
798.4950 |
10.6800 USDT |
10.6200 USDT |
11.4400 USDT |
10.9800 USDT |
| 2025-06-06 |
10.8396 USDT |
1,318.0330 |
10.3800 USDT |
10.3300 USDT |
11.4300 USDT |
10.6600 USDT |
| 2025-06-05 |
11.2215 USDT |
1,046.4520 |
11.0400 USDT |
10.7900 USDT |
11.9700 USDT |
11.0700 USDT |
| 2025-06-04 |
11.3842 USDT |
2,110.1170 |
12.4100 USDT |
10.4100 USDT |
12.4200 USDT |
11.3700 USDT |
| 2025-06-03 |
13.0835 USDT |
1,614.0210 |
12.7300 USDT |
12.3100 USDT |
13.6600 USDT |
12.5500 USDT |
| 2025-06-02 |
12.5230 USDT |
824.2760 |
13.1100 USDT |
12.0500 USDT |
13.1800 USDT |
12.4100 USDT |
| 2025-06-01 |
13.1174 USDT |
382.8340 |
13.3000 USDT |
12.8100 USDT |
13.4400 USDT |
12.9000 USDT |
| 2025-05-31 |
13.2976 USDT |
1,008.0440 |
14.0900 USDT |
12.9300 USDT |
14.1300 USDT |
13.2500 USDT |
| 2025-05-30 |
15.1116 USDT |
638.6970 |
15.7200 USDT |
14.1000 USDT |
15.8100 USDT |
14.3800 USDT |
| 2025-05-29 |
16.0387 USDT |
1,042.0390 |
16.0600 USDT |
15.5700 USDT |
16.7200 USDT |
15.7400 USDT |
| 2025-05-28 |
16.1428 USDT |
1,147.9030 |
15.8800 USDT |
15.5200 USDT |
17.0600 USDT |
16.6700 USDT |
| 2025-05-27 |
15.8092 USDT |
1,657.9910 |
16.0100 USDT |
15.2700 USDT |
16.4200 USDT |
15.8200 USDT |
| 2025-05-26 |
16.7191 USDT |
2,476.7460 |
16.5900 USDT |
15.9500 USDT |
17.4000 USDT |
16.1900 USDT |
| 2025-05-25 |
16.4027 USDT |
1,679.9960 |
16.9000 USDT |
15.9400 USDT |
17.0800 USDT |
16.4300 USDT |
| 2025-05-24 |
17.0783 USDT |
1,921.1570 |
16.7800 USDT |
16.7000 USDT |
17.7900 USDT |
17.1800 USDT |
| 2025-05-23 |
18.1476 USDT |
3,783.0250 |
18.1700 USDT |
16.7100 USDT |
20.0000 USDT |
17.0900 USDT |
| 2025-05-22 |
19.3340 USDT |
1,768.4220 |
18.9000 USDT |
18.6300 USDT |
20.1300 USDT |
19.5400 USDT |
| 2025-05-21 |
18.3366 USDT |
1,640.0590 |
18.3800 USDT |
17.8600 USDT |
18.8800 USDT |
18.7500 USDT |
| 2025-05-20 |
18.2842 USDT |
2,479.8870 |
18.2300 USDT |
17.8300 USDT |
19.0200 USDT |
18.4400 USDT |
| 2025-05-19 |
18.5613 USDT |
3,891.9670 |
19.8400 USDT |
17.6200 USDT |
21.3100 USDT |
18.2300 USDT |
| 2025-05-18 |
20.0830 USDT |
2,370.5130 |
19.3100 USDT |
18.9400 USDT |
21.5900 USDT |
19.5800 USDT |
| 2025-05-17 |
21.3321 USDT |
1,145.0680 |
22.4200 USDT |
19.2200 USDT |
22.4300 USDT |
19.6000 USDT |
| 2025-05-16 |
22.7944 USDT |
1,012.3730 |
21.7500 USDT |
21.6400 USDT |
23.9700 USDT |
23.4000 USDT |
| 2025-05-15 |
22.8095 USDT |
623.2950 |
23.4500 USDT |
21.8800 USDT |
23.9600 USDT |
23.9300 USDT |
| 2025-05-14 |
24.9849 USDT |
1,963.3090 |
28.7000 USDT |
23.5000 USDT |
28.9100 USDT |
24.0700 USDT |
| 2025-05-13 |
26.6984 USDT |
2,089.1380 |
26.4500 USDT |
24.9000 USDT |
29.2600 USDT |
29.0800 USDT |
| 2025-05-12 |
27.5697 USDT |
6,038.8010 |
22.4200 USDT |
22.3000 USDT |
37.7300 USDT |
26.7100 USDT |
| 2025-05-11 |
22.7093 USDT |
2,081.2150 |
25.2400 USDT |
21.2400 USDT |
25.6200 USDT |
22.5500 USDT |
| 2025-05-10 |
26.2292 USDT |
3,622.2590 |
24.8700 USDT |
23.9300 USDT |
28.8500 USDT |
25.8000 USDT |
| 2025-05-09 |
17.9558 USDT |
962.8820 |
17.4100 USDT |
17.1600 USDT |
18.9900 USDT |
18.3400 USDT |
| 2025-05-08 |
15.9996 USDT |
4,151.4150 |
16.0300 USDT |
15.0200 USDT |
19.6600 USDT |
16.4900 USDT |
| 2025-05-07 |
16.4835 USDT |
1,498.9100 |
16.3400 USDT |
15.9300 USDT |
17.4500 USDT |
16.1000 USDT |
| 2025-05-06 |
16.4793 USDT |
13,628.3720 |
16.1500 USDT |
15.7400 USDT |
17.6500 USDT |
16.1000 USDT |
| 2025-05-05 |
16.2775 USDT |
6,542.7280 |
15.8000 USDT |
15.7000 USDT |
17.1400 USDT |
16.1900 USDT |
| 2025-05-04 |
16.0269 USDT |
332.1670 |
16.5100 USDT |
15.6700 USDT |
16.5200 USDT |
15.7800 USDT |
| 2025-05-03 |
16.6181 USDT |
512.1130 |
17.2100 USDT |
16.3000 USDT |
17.4100 USDT |
16.4300 USDT |
| 2025-05-02 |
17.4639 USDT |
530.6240 |
17.8600 USDT |
17.0400 USDT |
18.0400 USDT |
17.2300 USDT |
| 2025-05-01 |
18.7547 USDT |
817.3550 |
18.1300 USDT |
17.9700 USDT |
19.9500 USDT |
18.0100 USDT |
| 2025-04-30 |
16.8309 USDT |
733.3550 |
16.7900 USDT |
16.4600 USDT |
17.4800 USDT |
16.9400 USDT |
| 2025-04-29 |
16.7048 USDT |
568.0440 |
16.6400 USDT |
16.4400 USDT |
16.9400 USDT |
16.8900 USDT |
| 2025-04-28 |
16.2363 USDT |
3,411.4350 |
16.4500 USDT |
15.4400 USDT |
17.5900 USDT |
16.6400 USDT |
| 2025-04-27 |
16.5976 USDT |
1,137.8700 |
16.6300 USDT |
16.3500 USDT |
17.0600 USDT |
16.6700 USDT |
| 2025-04-26 |
17.1687 USDT |
458.3840 |
16.9100 USDT |
16.8900 USDT |
17.5400 USDT |
16.9200 USDT |