Identifier on Kucoin: STO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0986 USDT |
3,437,421.7000 |
0.0961 USDT |
0.0935 USDT |
0.1054 USDT |
0.0979 USDT |
| 2025-07-22 |
0.0917 USDT |
1,332,388.7000 |
0.0917 USDT |
0.0872 USDT |
0.0970 USDT |
0.0955 USDT |
| 2025-07-21 |
0.0897 USDT |
1,099,262.1000 |
0.0880 USDT |
0.0866 USDT |
0.0924 USDT |
0.0923 USDT |
| 2025-07-20 |
0.0872 USDT |
648,228.7000 |
0.0837 USDT |
0.0836 USDT |
0.0894 USDT |
0.0884 USDT |
| 2025-07-19 |
0.0836 USDT |
963,681.5000 |
0.0853 USDT |
0.0810 USDT |
0.0864 USDT |
0.0824 USDT |
| 2025-07-18 |
0.0887 USDT |
1,857,420.7000 |
0.0883 USDT |
0.0852 USDT |
0.0914 USDT |
0.0856 USDT |
| 2025-07-17 |
0.0886 USDT |
2,489,067.8000 |
0.0868 USDT |
0.0845 USDT |
0.0921 USDT |
0.0862 USDT |
| 2025-07-16 |
0.0876 USDT |
2,483,587.6000 |
0.0873 USDT |
0.0846 USDT |
0.0905 USDT |
0.0877 USDT |
| 2025-07-15 |
0.0856 USDT |
1,039,294.4000 |
0.0833 USDT |
0.0825 USDT |
0.0901 USDT |
0.0852 USDT |
| 2025-07-14 |
0.0843 USDT |
838,145.2000 |
0.0834 USDT |
0.0823 USDT |
0.0871 USDT |
0.0829 USDT |
| 2025-07-13 |
0.0834 USDT |
909,450.6000 |
0.0819 USDT |
0.0815 USDT |
0.0855 USDT |
0.0835 USDT |
| 2025-07-12 |
0.0856 USDT |
1,578,949.8000 |
0.0868 USDT |
0.0804 USDT |
0.0908 USDT |
0.0809 USDT |
| 2025-07-11 |
0.0896 USDT |
2,841,425.3467 |
0.0895 USDT |
0.0840 USDT |
0.0965 USDT |
0.0901 USDT |
| 2025-07-10 |
0.0869 USDT |
2,992,057.5000 |
0.0703 USDT |
0.0696 USDT |
0.1154 USDT |
0.1091 USDT |
| 2025-07-09 |
0.0678 USDT |
474,739.8000 |
0.0672 USDT |
0.0664 USDT |
0.0694 USDT |
0.0693 USDT |
| 2025-07-08 |
0.0673 USDT |
384,156.9000 |
0.0683 USDT |
0.0661 USDT |
0.0685 USDT |
0.0679 USDT |
| 2025-07-07 |
0.0675 USDT |
519,002.5000 |
0.0671 USDT |
0.0661 USDT |
0.0710 USDT |
0.0697 USDT |
| 2025-07-06 |
0.0652 USDT |
201,735.5000 |
0.0637 USDT |
0.0634 USDT |
0.0673 USDT |
0.0661 USDT |
| 2025-07-05 |
0.0626 USDT |
713,775.0000 |
0.0624 USDT |
0.0604 USDT |
0.0643 USDT |
0.0621 USDT |
| 2025-07-04 |
0.0659 USDT |
734,200.6000 |
0.0713 USDT |
0.0615 USDT |
0.0716 USDT |
0.0627 USDT |
| 2025-07-03 |
0.0722 USDT |
722,232.7000 |
0.0733 USDT |
0.0697 USDT |
0.0747 USDT |
0.0701 USDT |
| 2025-07-02 |
0.0699 USDT |
2,138,200.0000 |
0.0666 USDT |
0.0663 USDT |
0.0850 USDT |
0.0729 USDT |
| 2025-07-01 |
0.0692 USDT |
486,439.3000 |
0.0721 USDT |
0.0665 USDT |
0.0725 USDT |
0.0669 USDT |
| 2025-06-30 |
0.0736 USDT |
766,811.1000 |
0.0745 USDT |
0.0701 USDT |
0.0765 USDT |
0.0711 USDT |
| 2025-06-29 |
0.0704 USDT |
244,442.0000 |
0.0702 USDT |
0.0688 USDT |
0.0729 USDT |
0.0707 USDT |
| 2025-06-28 |
0.0686 USDT |
408,204.8000 |
0.0679 USDT |
0.0673 USDT |
0.0698 USDT |
0.0692 USDT |
| 2025-06-27 |
0.0663 USDT |
479,961.1000 |
0.0650 USDT |
0.0640 USDT |
0.0676 USDT |
0.0656 USDT |
| 2025-06-26 |
0.0697 USDT |
776,413.8000 |
0.0722 USDT |
0.0639 USDT |
0.0745 USDT |
0.0658 USDT |
| 2025-06-25 |
0.0724 USDT |
919,744.3000 |
0.0738 USDT |
0.0711 USDT |
0.0739 USDT |
0.0716 USDT |
| 2025-06-24 |
0.0734 USDT |
744,701.2000 |
0.0724 USDT |
0.0715 USDT |
0.0744 USDT |
0.0732 USDT |
| 2025-06-23 |
0.0678 USDT |
174,812.9000 |
0.0641 USDT |
0.0635 USDT |
0.0722 USDT |
0.0719 USDT |
| 2025-06-22 |
0.0632 USDT |
94,160.3000 |
0.0660 USDT |
0.0608 USDT |
0.0664 USDT |
0.0616 USDT |
| 2025-06-21 |
0.0668 USDT |
187,509.2000 |
0.0688 USDT |
0.0623 USDT |
0.0714 USDT |
0.0642 USDT |
| 2025-06-20 |
0.0695 USDT |
347,001.5000 |
0.0724 USDT |
0.0673 USDT |
0.0735 USDT |
0.0692 USDT |
| 2025-06-19 |
0.0720 USDT |
42,882.2000 |
0.0729 USDT |
0.0698 USDT |
0.0732 USDT |
0.0722 USDT |
| 2025-06-18 |
0.0704 USDT |
137,570.7000 |
0.0704 USDT |
0.0682 USDT |
0.0727 USDT |
0.0711 USDT |
| 2025-06-17 |
0.0743 USDT |
56,787.8000 |
0.0744 USDT |
0.0729 USDT |
0.0758 USDT |
0.0738 USDT |
| 2025-06-16 |
0.0769 USDT |
97,866.8000 |
0.0752 USDT |
0.0741 USDT |
0.0794 USDT |
0.0783 USDT |
| 2025-06-15 |
0.0759 USDT |
371,531.1000 |
0.0783 USDT |
0.0744 USDT |
0.0783 USDT |
0.0752 USDT |
| 2025-06-14 |
0.0771 USDT |
335,644.0000 |
0.0760 USDT |
0.0750 USDT |
0.0797 USDT |
0.0758 USDT |
| 2025-06-13 |
0.0751 USDT |
211,022.5000 |
0.0795 USDT |
0.0722 USDT |
0.0795 USDT |
0.0746 USDT |
| 2025-06-12 |
0.0868 USDT |
353,568.3000 |
0.0900 USDT |
0.0839 USDT |
0.0902 USDT |
0.0843 USDT |
| 2025-06-11 |
0.0928 USDT |
474,308.7000 |
0.0968 USDT |
0.0882 USDT |
0.0968 USDT |
0.0887 USDT |
| 2025-06-10 |
0.0918 USDT |
74,988.2000 |
0.0931 USDT |
0.0899 USDT |
0.0931 USDT |
0.0913 USDT |
| 2025-06-09 |
0.0876 USDT |
278,981.2000 |
0.0879 USDT |
0.0853 USDT |
0.0892 USDT |
0.0875 USDT |
| 2025-06-08 |
0.0883 USDT |
29,407.4000 |
0.0896 USDT |
0.0871 USDT |
0.0899 USDT |
0.0886 USDT |
| 2025-06-07 |
0.0894 USDT |
98,669.5000 |
0.0879 USDT |
0.0879 USDT |
0.0905 USDT |
0.0893 USDT |
| 2025-06-06 |
0.0892 USDT |
606,438.2000 |
0.0887 USDT |
0.0838 USDT |
0.0921 USDT |
0.0847 USDT |
| 2025-06-05 |
0.0932 USDT |
263,208.1000 |
0.0928 USDT |
0.0906 USDT |
0.0963 USDT |
0.0920 USDT |
| 2025-06-04 |
0.0975 USDT |
2,849,819.6000 |
0.0970 USDT |
0.0920 USDT |
0.1054 USDT |
0.0924 USDT |