Identifier on Kucoin: STNK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
88.2827 USDT |
268.1200 |
87.7600 USDT |
82.6800 USDT |
93.1700 USDT |
92.5900 USDT |
| 2025-01-14 |
83.5885 USDT |
949.5050 |
77.5600 USDT |
76.2000 USDT |
90.2600 USDT |
84.2800 USDT |
| 2025-01-13 |
77.1502 USDT |
877.6440 |
90.0900 USDT |
70.5500 USDT |
91.4900 USDT |
71.0000 USDT |
| 2025-01-12 |
84.2522 USDT |
416.7910 |
86.0900 USDT |
80.8900 USDT |
87.9700 USDT |
81.3400 USDT |
| 2025-01-11 |
88.0188 USDT |
728.6440 |
98.9300 USDT |
82.3200 USDT |
99.0300 USDT |
86.0300 USDT |
| 2025-01-10 |
91.9849 USDT |
485.2390 |
93.1200 USDT |
86.5200 USDT |
97.4300 USDT |
97.3600 USDT |
| 2025-01-09 |
87.0676 USDT |
960.8920 |
91.3900 USDT |
77.5700 USDT |
96.8200 USDT |
88.7600 USDT |
| 2025-01-08 |
96.9552 USDT |
695.3320 |
93.4500 USDT |
90.6100 USDT |
104.3300 USDT |
97.0300 USDT |
| 2025-01-07 |
105.0048 USDT |
1,591.4560 |
113.9700 USDT |
90.1200 USDT |
126.0100 USDT |
99.6800 USDT |
| 2025-01-06 |
102.5033 USDT |
917.0560 |
105.0100 USDT |
99.2800 USDT |
109.8800 USDT |
102.2800 USDT |
| 2025-01-05 |
107.5891 USDT |
538.5650 |
115.1700 USDT |
102.7100 USDT |
115.1700 USDT |
103.2000 USDT |
| 2025-01-04 |
112.0223 USDT |
785.8260 |
120.2300 USDT |
106.5000 USDT |
120.2300 USDT |
116.4100 USDT |
| 2025-01-03 |
112.6677 USDT |
1,009.8550 |
121.7300 USDT |
104.7000 USDT |
121.8500 USDT |
112.1200 USDT |
| 2025-01-02 |
126.1779 USDT |
1,554.9700 |
120.2300 USDT |
109.7200 USDT |
148.2400 USDT |
121.8500 USDT |
| 2025-01-01 |
99.2084 USDT |
267.6900 |
99.6900 USDT |
96.9800 USDT |
101.4400 USDT |
97.0000 USDT |
| 2024-12-31 |
102.7845 USDT |
1,870.3000 |
115.7600 USDT |
92.0000 USDT |
120.4100 USDT |
99.3700 USDT |
| 2024-12-30 |
125.8890 USDT |
883.9800 |
132.6200 USDT |
112.8700 USDT |
141.5400 USDT |
123.6500 USDT |
| 2024-12-29 |
139.6845 USDT |
5,278.1300 |
142.8300 USDT |
133.2000 USDT |
166.3000 USDT |
155.8200 USDT |
| 2024-12-28 |
91.1242 USDT |
1,667.7660 |
85.8500 USDT |
82.0000 USDT |
103.5600 USDT |
99.2100 USDT |
| 2024-12-27 |
90.1085 USDT |
2,307.2250 |
89.4800 USDT |
81.9700 USDT |
94.7500 USDT |
86.0500 USDT |
| 2024-12-26 |
101.8833 USDT |
1,574.1570 |
114.8900 USDT |
96.1500 USDT |
118.2500 USDT |
96.5400 USDT |
| 2024-12-25 |
121.3127 USDT |
962.5950 |
105.8300 USDT |
105.7300 USDT |
133.0800 USDT |
115.1300 USDT |
| 2024-12-24 |
103.8828 USDT |
524.2740 |
103.4300 USDT |
101.1300 USDT |
108.6900 USDT |
105.8700 USDT |
| 2024-12-23 |
104.5443 USDT |
243.3820 |
104.6800 USDT |
101.8800 USDT |
109.4400 USDT |
105.3900 USDT |
| 2024-12-22 |
109.3255 USDT |
452.4660 |
109.8500 USDT |
103.6900 USDT |
116.8900 USDT |
108.4400 USDT |
| 2024-12-21 |
123.7608 USDT |
604.7020 |
129.8500 USDT |
115.2100 USDT |
133.2500 USDT |
117.4300 USDT |
| 2024-12-20 |
120.9432 USDT |
2,183.7760 |
123.9300 USDT |
93.2400 USDT |
141.3000 USDT |
123.3900 USDT |
| 2024-12-19 |
123.9509 USDT |
1,550.9360 |
134.0800 USDT |
97.9800 USDT |
146.6000 USDT |
129.5400 USDT |
| 2024-12-18 |
144.4103 USDT |
2,338.8520 |
163.9600 USDT |
122.8700 USDT |
169.1900 USDT |
130.3900 USDT |
| 2024-12-17 |
195.8880 USDT |
1,309.9540 |
207.7100 USDT |
155.0100 USDT |
235.3100 USDT |
157.5500 USDT |
| 2024-12-16 |
172.1160 USDT |
375.3840 |
175.7600 USDT |
161.0000 USDT |
184.4700 USDT |
173.0000 USDT |
| 2024-12-15 |
178.2550 USDT |
255.7410 |
189.1100 USDT |
171.3000 USDT |
189.9400 USDT |
182.9500 USDT |
| 2024-12-14 |
195.0488 USDT |
925.6620 |
225.1700 USDT |
169.9600 USDT |
225.1700 USDT |
177.6700 USDT |
| 2024-12-13 |
213.0406 USDT |
641.4980 |
218.0700 USDT |
193.3200 USDT |
240.2100 USDT |
224.5700 USDT |
| 2024-12-12 |
226.9487 USDT |
645.9090 |
280.2300 USDT |
205.3600 USDT |
280.2300 USDT |
206.7800 USDT |
| 2024-12-11 |
243.0376 USDT |
8,383.3690 |
251.5200 USDT |
222.4000 USDT |
349.9900 USDT |
276.1500 USDT |
| 2024-12-10 |
201.0972 USDT |
16,433.9200 |
181.2400 USDT |
150.1600 USDT |
266.0000 USDT |
266.0000 USDT |
| 2024-12-09 |
204.0500 USDT |
12,013.8270 |
203.2100 USDT |
194.0000 USDT |
214.3000 USDT |
208.7500 USDT |
| 2024-12-08 |
210.1963 USDT |
9,470.0480 |
231.6300 USDT |
191.0400 USDT |
233.6200 USDT |
220.6300 USDT |
| 2024-12-07 |
210.9170 USDT |
5,218.5420 |
209.5200 USDT |
205.8500 USDT |
230.4800 USDT |
221.7600 USDT |
| 2024-12-06 |
224.3310 USDT |
4,752.2420 |
241.4600 USDT |
202.1000 USDT |
270.9600 USDT |
215.0500 USDT |
| 2024-12-05 |
241.4784 USDT |
5,509.1190 |
269.9600 USDT |
191.0000 USDT |
282.5100 USDT |
245.9200 USDT |
| 2024-12-04 |
288.9841 USDT |
2,352.6880 |
240.0000 USDT |
240.0000 USDT |
450.0100 USDT |
260.5900 USDT |