Identifier on Kucoin: STNK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-25 |
17.9071 USDT |
1,904.7250 |
18.3700 USDT |
17.3300 USDT |
18.7400 USDT |
17.5300 USDT |
| 2025-04-24 |
18.8790 USDT |
1,451.1600 |
20.5100 USDT |
17.9700 USDT |
20.6700 USDT |
18.4000 USDT |
| 2025-04-23 |
19.3267 USDT |
2,247.0790 |
20.3300 USDT |
18.3600 USDT |
20.5900 USDT |
18.8500 USDT |
| 2025-04-22 |
15.1314 USDT |
1,555.0030 |
14.0700 USDT |
13.9200 USDT |
17.1500 USDT |
16.9200 USDT |
| 2025-04-21 |
14.7127 USDT |
1,411.7460 |
14.5000 USDT |
14.0900 USDT |
15.2000 USDT |
14.1400 USDT |
| 2025-04-20 |
15.1979 USDT |
905.2610 |
15.4200 USDT |
14.6300 USDT |
15.6600 USDT |
14.8300 USDT |
| 2025-04-19 |
16.0765 USDT |
899.9540 |
15.8400 USDT |
15.7400 USDT |
16.4000 USDT |
15.8700 USDT |
| 2025-04-18 |
15.7567 USDT |
1,584.5480 |
15.5100 USDT |
15.3400 USDT |
16.2300 USDT |
15.6900 USDT |
| 2025-04-17 |
15.7597 USDT |
1,902.6050 |
15.8300 USDT |
15.4200 USDT |
16.0900 USDT |
15.6200 USDT |
| 2025-04-16 |
15.0091 USDT |
1,226.4180 |
15.3200 USDT |
14.6300 USDT |
15.6100 USDT |
15.0900 USDT |
| 2025-04-15 |
16.4695 USDT |
91.1110 |
16.2800 USDT |
16.2300 USDT |
17.2400 USDT |
16.3800 USDT |
| 2025-04-14 |
16.5799 USDT |
630.0670 |
16.0700 USDT |
16.0700 USDT |
17.1700 USDT |
17.0300 USDT |
| 2025-04-13 |
16.9327 USDT |
1,650.0330 |
16.9300 USDT |
15.6400 USDT |
19.5300 USDT |
16.0800 USDT |
| 2025-04-12 |
15.1515 USDT |
1,275.0490 |
14.9100 USDT |
14.4100 USDT |
16.0000 USDT |
15.7500 USDT |
| 2025-04-11 |
14.1181 USDT |
1,501.2900 |
13.0700 USDT |
13.0700 USDT |
16.0700 USDT |
14.9400 USDT |
| 2025-04-10 |
14.1531 USDT |
1,430.2370 |
15.5200 USDT |
13.3300 USDT |
15.5200 USDT |
13.5000 USDT |
| 2025-04-09 |
14.4120 USDT |
2,053.7480 |
13.4500 USDT |
13.1000 USDT |
16.5800 USDT |
15.6100 USDT |
| 2025-04-08 |
15.1751 USDT |
1,004.6110 |
15.1600 USDT |
14.2700 USDT |
15.8000 USDT |
14.2700 USDT |
| 2025-04-07 |
14.3465 USDT |
3,499.1100 |
14.5800 USDT |
12.7500 USDT |
16.9400 USDT |
15.3700 USDT |
| 2025-04-06 |
16.6761 USDT |
1,648.6460 |
18.4300 USDT |
14.8200 USDT |
18.5100 USDT |
14.8200 USDT |
| 2025-04-05 |
19.3791 USDT |
348.1790 |
19.3900 USDT |
18.9600 USDT |
19.8500 USDT |
18.9600 USDT |
| 2025-04-04 |
17.8772 USDT |
908.8200 |
18.1300 USDT |
17.1800 USDT |
19.7000 USDT |
19.4100 USDT |
| 2025-04-03 |
16.8745 USDT |
976.4280 |
16.9800 USDT |
16.2500 USDT |
17.8500 USDT |
17.0600 USDT |
| 2025-04-02 |
19.4242 USDT |
672.9250 |
19.2100 USDT |
18.6000 USDT |
21.1800 USDT |
19.7800 USDT |
| 2025-04-01 |
19.3454 USDT |
825.1700 |
19.7100 USDT |
18.8000 USDT |
20.2700 USDT |
19.6500 USDT |
| 2025-03-31 |
20.1841 USDT |
367.4550 |
20.3600 USDT |
19.7000 USDT |
20.5700 USDT |
20.1400 USDT |
| 2025-03-30 |
21.1668 USDT |
888.1320 |
20.1800 USDT |
20.1400 USDT |
23.2700 USDT |
20.6400 USDT |
| 2025-03-29 |
21.5945 USDT |
348.8480 |
22.5300 USDT |
20.9100 USDT |
22.5300 USDT |
21.1700 USDT |
| 2025-03-28 |
23.0472 USDT |
1,045.9270 |
23.4700 USDT |
21.6900 USDT |
25.4400 USDT |
22.5900 USDT |
| 2025-03-27 |
23.1432 USDT |
379.0430 |
22.5100 USDT |
22.3500 USDT |
24.4500 USDT |
23.1100 USDT |
| 2025-03-26 |
23.5848 USDT |
525.6950 |
23.6900 USDT |
23.2100 USDT |
24.0800 USDT |
23.3100 USDT |
| 2025-03-25 |
22.9478 USDT |
1,217.2090 |
23.5300 USDT |
22.3400 USDT |
23.7500 USDT |
22.4400 USDT |
| 2025-03-24 |
22.9094 USDT |
4,085.5810 |
18.5800 USDT |
18.5800 USDT |
26.5500 USDT |
25.0700 USDT |
| 2025-03-23 |
18.7928 USDT |
1,336.1430 |
16.7400 USDT |
16.6800 USDT |
22.9800 USDT |
20.0300 USDT |
| 2025-03-22 |
17.0119 USDT |
566.8070 |
17.2000 USDT |
16.7200 USDT |
17.3300 USDT |
16.7500 USDT |
| 2025-03-21 |
16.4137 USDT |
1,866.5810 |
16.0300 USDT |
15.8100 USDT |
18.5500 USDT |
16.4800 USDT |
| 2025-03-20 |
16.8311 USDT |
866.3650 |
17.3600 USDT |
15.9300 USDT |
17.6400 USDT |
16.0300 USDT |
| 2025-03-19 |
16.1212 USDT |
1,082.6210 |
15.6600 USDT |
15.5000 USDT |
16.7800 USDT |
16.1100 USDT |
| 2025-03-18 |
15.1856 USDT |
738.9150 |
15.5500 USDT |
15.0000 USDT |
15.6700 USDT |
15.1500 USDT |
| 2025-03-17 |
15.5039 USDT |
548.6420 |
15.1500 USDT |
15.1300 USDT |
15.7800 USDT |
15.3800 USDT |
| 2025-03-16 |
15.7750 USDT |
693.8640 |
16.0800 USDT |
15.2100 USDT |
16.2700 USDT |
15.2300 USDT |
| 2025-03-15 |
16.8017 USDT |
849.5670 |
16.5200 USDT |
16.3300 USDT |
17.3500 USDT |
16.6900 USDT |
| 2025-03-14 |
16.0237 USDT |
1,370.2030 |
15.5900 USDT |
15.2000 USDT |
16.9800 USDT |
16.6500 USDT |
| 2025-03-13 |
15.4453 USDT |
306.7930 |
15.7200 USDT |
15.1300 USDT |
15.7900 USDT |
15.2800 USDT |
| 2025-03-12 |
15.4840 USDT |
1,837.5150 |
15.7300 USDT |
14.7100 USDT |
16.3100 USDT |
15.6500 USDT |
| 2025-03-11 |
16.5019 USDT |
1,458.3730 |
15.7100 USDT |
15.0900 USDT |
17.8000 USDT |
16.1700 USDT |
| 2025-03-10 |
16.6590 USDT |
1,737.7510 |
16.8200 USDT |
16.0000 USDT |
17.8400 USDT |
17.2200 USDT |
| 2025-03-09 |
17.1877 USDT |
5,665.3330 |
15.5200 USDT |
14.1800 USDT |
23.1300 USDT |
17.2300 USDT |
| 2025-03-08 |
17.2351 USDT |
4,212.9080 |
16.7800 USDT |
15.6400 USDT |
18.8500 USDT |
16.6100 USDT |
| 2025-03-07 |
14.6302 USDT |
16,455.3850 |
16.3600 USDT |
10.7600 USDT |
27.2700 USDT |
21.4200 USDT |