Identifier on Kucoin: STO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
0.0955 USDT |
100,755.0000 |
0.0945 USDT |
0.0944 USDT |
0.0973 USDT |
0.0957 USDT |
| 2025-08-16 |
0.0940 USDT |
165,923.5000 |
0.0926 USDT |
0.0917 USDT |
0.0963 USDT |
0.0939 USDT |
| 2025-08-15 |
0.0929 USDT |
431,264.9000 |
0.0925 USDT |
0.0891 USDT |
0.0973 USDT |
0.0916 USDT |
| 2025-08-14 |
0.0996 USDT |
546,031.6000 |
0.1018 USDT |
0.0919 USDT |
0.1079 USDT |
0.0934 USDT |
| 2025-08-13 |
0.1002 USDT |
268,565.2000 |
0.1006 USDT |
0.0984 USDT |
0.1031 USDT |
0.0991 USDT |
| 2025-08-12 |
0.0956 USDT |
667,145.8000 |
0.0885 USDT |
0.0859 USDT |
0.1043 USDT |
0.0990 USDT |
| 2025-08-11 |
0.0943 USDT |
430,863.9000 |
0.0957 USDT |
0.0890 USDT |
0.0996 USDT |
0.0920 USDT |
| 2025-08-10 |
0.0955 USDT |
436,070.3000 |
0.0970 USDT |
0.0923 USDT |
0.1006 USDT |
0.0938 USDT |
| 2025-08-09 |
0.0967 USDT |
273,278.2000 |
0.0947 USDT |
0.0944 USDT |
0.0999 USDT |
0.0965 USDT |
| 2025-08-08 |
0.0929 USDT |
379,824.2000 |
0.0933 USDT |
0.0910 USDT |
0.0955 USDT |
0.0929 USDT |
| 2025-08-07 |
0.0943 USDT |
1,643,957.6000 |
0.0880 USDT |
0.0880 USDT |
0.1023 USDT |
0.0932 USDT |
| 2025-08-06 |
0.0841 USDT |
534,344.6000 |
0.0810 USDT |
0.0789 USDT |
0.0896 USDT |
0.0870 USDT |
| 2025-08-05 |
0.0847 USDT |
638,954.8000 |
0.0860 USDT |
0.0807 USDT |
0.0893 USDT |
0.0813 USDT |
| 2025-08-04 |
0.0853 USDT |
836,438.6000 |
0.0825 USDT |
0.0815 USDT |
0.0898 USDT |
0.0860 USDT |
| 2025-08-03 |
0.0818 USDT |
309,114.9000 |
0.0794 USDT |
0.0786 USDT |
0.0842 USDT |
0.0834 USDT |
| 2025-08-02 |
0.0839 USDT |
450,785.4000 |
0.0860 USDT |
0.0795 USDT |
0.0869 USDT |
0.0811 USDT |
| 2025-08-01 |
0.0845 USDT |
378,927.6000 |
0.0840 USDT |
0.0812 USDT |
0.0882 USDT |
0.0865 USDT |
| 2025-07-31 |
0.0896 USDT |
347,638.6000 |
0.0899 USDT |
0.0864 USDT |
0.0931 USDT |
0.0875 USDT |
| 2025-07-30 |
0.0911 USDT |
659,046.5000 |
0.0936 USDT |
0.0851 USDT |
0.0964 USDT |
0.0901 USDT |
| 2025-07-29 |
0.0962 USDT |
587,694.0000 |
0.0974 USDT |
0.0918 USDT |
0.1012 USDT |
0.0935 USDT |
| 2025-07-28 |
0.1046 USDT |
1,313,394.8000 |
0.1077 USDT |
0.0964 USDT |
0.1094 USDT |
0.0971 USDT |
| 2025-07-27 |
0.1111 USDT |
1,713,812.5662 |
0.1153 USDT |
0.1050 USDT |
0.1193 USDT |
0.1089 USDT |
| 2025-07-26 |
0.1130 USDT |
2,351,056.8000 |
0.1091 USDT |
0.1043 USDT |
0.1198 USDT |
0.1161 USDT |
| 2025-07-25 |
0.1009 USDT |
3,429,430.9000 |
0.1063 USDT |
0.0927 USDT |
0.1137 USDT |
0.1059 USDT |
| 2025-07-24 |
0.1046 USDT |
4,494,465.8000 |
0.0961 USDT |
0.0872 USDT |
0.1230 USDT |
0.1048 USDT |
| 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 |