Identifier on Kucoin: STO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0588 USDT |
166,776.9000 |
0.0610 USDT |
0.0565 USDT |
0.0610 USDT |
0.0568 USDT |
| 2026-02-07 |
0.0590 USDT |
220,836.8000 |
0.0567 USDT |
0.0549 USDT |
0.0625 USDT |
0.0600 USDT |
| 2026-02-06 |
0.0537 USDT |
279,251.5000 |
0.0545 USDT |
0.0490 USDT |
0.0584 USDT |
0.0584 USDT |
| 2026-02-05 |
0.0668 USDT |
227,931.6000 |
0.0670 USDT |
0.0646 USDT |
0.0690 USDT |
0.0646 USDT |
| 2026-02-04 |
0.0649 USDT |
1,463,096.4000 |
0.0686 USDT |
0.0622 USDT |
0.0688 USDT |
0.0626 USDT |
| 2026-02-03 |
0.0769 USDT |
526,700.1000 |
0.0765 USDT |
0.0753 USDT |
0.0793 USDT |
0.0765 USDT |
| 2026-02-02 |
0.0773 USDT |
186,953.0000 |
0.0774 USDT |
0.0761 USDT |
0.0794 USDT |
0.0761 USDT |
| 2026-02-01 |
0.0800 USDT |
219,753.3000 |
0.0802 USDT |
0.0776 USDT |
0.0817 USDT |
0.0780 USDT |
| 2026-01-31 |
0.0863 USDT |
348,151.7000 |
0.0867 USDT |
0.0846 USDT |
0.0886 USDT |
0.0853 USDT |
| 2026-01-30 |
0.0879 USDT |
539,196.2000 |
0.0899 USDT |
0.0856 USDT |
0.0901 USDT |
0.0856 USDT |
| 2026-01-29 |
0.0893 USDT |
764,835.3000 |
0.0894 USDT |
0.0868 USDT |
0.0920 USDT |
0.0904 USDT |
| 2026-01-28 |
0.0905 USDT |
649,313.9000 |
0.0924 USDT |
0.0876 USDT |
0.0933 USDT |
0.0884 USDT |
| 2026-01-27 |
0.0906 USDT |
3,000,139.0000 |
0.0855 USDT |
0.0855 USDT |
0.0960 USDT |
0.0907 USDT |
| 2026-01-26 |
0.0892 USDT |
6,305,372.4000 |
0.0825 USDT |
0.0819 USDT |
0.0968 USDT |
0.0854 USDT |
| 2026-01-25 |
0.0827 USDT |
1,022,428.4000 |
0.0819 USDT |
0.0798 USDT |
0.0874 USDT |
0.0801 USDT |
| 2026-01-24 |
0.0842 USDT |
509,733.3000 |
0.0808 USDT |
0.0802 USDT |
0.0873 USDT |
0.0821 USDT |
| 2026-01-23 |
0.0825 USDT |
462,909.0000 |
0.0823 USDT |
0.0809 USDT |
0.0839 USDT |
0.0812 USDT |
| 2026-01-22 |
0.0837 USDT |
708,569.5000 |
0.0866 USDT |
0.0800 USDT |
0.0877 USDT |
0.0803 USDT |
| 2026-01-21 |
0.0878 USDT |
632,084.0000 |
0.0878 USDT |
0.0854 USDT |
0.0910 USDT |
0.0875 USDT |
| 2026-01-20 |
0.0930 USDT |
970,491.9000 |
0.0992 USDT |
0.0885 USDT |
0.0997 USDT |
0.0896 USDT |
| 2026-01-19 |
0.1102 USDT |
3,936,377.2000 |
0.1026 USDT |
0.0919 USDT |
0.1232 USDT |
0.1015 USDT |
| 2026-01-18 |
0.1153 USDT |
10,217,912.6000 |
0.1319 USDT |
0.1008 USDT |
0.1319 USDT |
0.1116 USDT |
| 2026-01-17 |
0.1219 USDT |
2,185,575.1000 |
0.0761 USDT |
0.0760 USDT |
0.1580 USDT |
0.1478 USDT |
| 2026-01-16 |
0.0751 USDT |
235,460.2000 |
0.0746 USDT |
0.0745 USDT |
0.0760 USDT |
0.0755 USDT |
| 2026-01-15 |
0.0741 USDT |
1,074,626.6000 |
0.0766 USDT |
0.0723 USDT |
0.0766 USDT |
0.0757 USDT |
| 2026-01-14 |
0.0776 USDT |
439,194.0000 |
0.0778 USDT |
0.0764 USDT |
0.0786 USDT |
0.0778 USDT |
| 2026-01-13 |
0.0759 USDT |
361,195.2000 |
0.0753 USDT |
0.0752 USDT |
0.0766 USDT |
0.0766 USDT |
| 2026-01-12 |
0.0756 USDT |
563,870.4000 |
0.0762 USDT |
0.0739 USDT |
0.0770 USDT |
0.0758 USDT |
| 2026-01-11 |
0.0782 USDT |
617,392.7000 |
0.0783 USDT |
0.0770 USDT |
0.0798 USDT |
0.0775 USDT |
| 2026-01-10 |
0.0780 USDT |
580,752.4000 |
0.0791 USDT |
0.0768 USDT |
0.0792 USDT |
0.0780 USDT |
| 2026-01-09 |
0.0788 USDT |
207,547.7000 |
0.0783 USDT |
0.0779 USDT |
0.0802 USDT |
0.0792 USDT |
| 2026-01-08 |
0.0767 USDT |
361,181.7000 |
0.0780 USDT |
0.0750 USDT |
0.0784 USDT |
0.0770 USDT |
| 2026-01-07 |
0.0805 USDT |
1,039,636.3000 |
0.0813 USDT |
0.0771 USDT |
0.0833 USDT |
0.0782 USDT |
| 2026-01-06 |
0.0814 USDT |
611,861.6000 |
0.0807 USDT |
0.0798 USDT |
0.0828 USDT |
0.0810 USDT |
| 2026-01-05 |
0.0780 USDT |
734,267.3000 |
0.0780 USDT |
0.0764 USDT |
0.0793 USDT |
0.0793 USDT |
| 2026-01-04 |
0.0771 USDT |
521,197.6000 |
0.0768 USDT |
0.0761 USDT |
0.0787 USDT |
0.0779 USDT |
| 2026-01-03 |
0.0771 USDT |
721,703.3000 |
0.0772 USDT |
0.0757 USDT |
0.0784 USDT |
0.0769 USDT |
| 2026-01-02 |
0.0759 USDT |
815,080.9000 |
0.0760 USDT |
0.0751 USDT |
0.0773 USDT |
0.0765 USDT |
| 2026-01-01 |
0.0743 USDT |
1,088,033.6000 |
0.0759 USDT |
0.0725 USDT |
0.0760 USDT |
0.0754 USDT |
| 2025-12-31 |
0.0769 USDT |
666,970.1000 |
0.0797 USDT |
0.0747 USDT |
0.0804 USDT |
0.0752 USDT |
| 2025-12-30 |
0.0814 USDT |
703,732.1000 |
0.0817 USDT |
0.0802 USDT |
0.0835 USDT |
0.0808 USDT |
| 2025-12-29 |
0.0821 USDT |
1,905,632.0000 |
0.0809 USDT |
0.0787 USDT |
0.0856 USDT |
0.0831 USDT |
| 2025-12-28 |
0.0846 USDT |
3,312,000.6000 |
0.0931 USDT |
0.0811 USDT |
0.0932 USDT |
0.0838 USDT |
| 2025-12-27 |
0.0937 USDT |
1,302,582.3000 |
0.0963 USDT |
0.0917 USDT |
0.0965 USDT |
0.0946 USDT |
| 2025-12-26 |
0.1001 USDT |
1,167,134.4000 |
0.1070 USDT |
0.0955 USDT |
0.1071 USDT |
0.0974 USDT |
| 2025-12-25 |
0.1093 USDT |
48,322.9000 |
0.1104 USDT |
0.1087 USDT |
0.1104 USDT |
0.1094 USDT |
| 2025-12-24 |
0.1111 USDT |
148,712.7000 |
0.1129 USDT |
0.1089 USDT |
0.1129 USDT |
0.1100 USDT |
| 2025-12-23 |
0.1132 USDT |
114,493.5000 |
0.1132 USDT |
0.1119 USDT |
0.1146 USDT |
0.1136 USDT |
| 2025-12-22 |
0.1131 USDT |
117,794.5000 |
0.1123 USDT |
0.1113 USDT |
0.1145 USDT |
0.1142 USDT |
| 2025-12-21 |
0.1157 USDT |
175,341.5000 |
0.1170 USDT |
0.1130 USDT |
0.1177 USDT |
0.1142 USDT |