Hot Features
Premium
Register for real-time alerts, custom portfolio, and market moversSTGUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 0.5115 | -0.0096 | -1.84% | 0.519 | 0.5429 | 0.4902 | 34,585.00 |
| Apr 14 2024 | 0.5211 | 0.0226 | 4.53% | 0.4968 | 0.5269 | 0.4744 | 116,015.00 |
| Apr 13 2024 | 0.4985 | -0.0817 | -14.08% | 0.5773 | 0.5912 | 0.4659 | 337,285.00 |
| Apr 12 2024 | 0.5802 | -0.137 | -19.10% | 0.7251 | 0.7314 | 0.5522 | 129,254.00 |
| Apr 11 2024 | 0.7172 | -0.0238 | -3.21% | 0.7405 | 0.7447 | 0.7152 | 14,581.00 |
| Apr 10 2024 | 0.741 | -0.0111 | -1.48% | 0.7512 | 0.7561 | 0.7112 | 23,729.00 |
| Apr 09 2024 | 0.7521 | -0.0539 | -6.69% | 0.8076 | 0.8076 | 0.7468 | 37,919.00 |
| Apr 08 2024 | 0.806 | 0.0394 | 5.14% | 0.7683 | 0.8274 | 0.7627 | 65,215.00 |
| Apr 07 2024 | 0.7666 | 0.0207 | 2.78% | 0.7452 | 0.7827 | 0.7423 | 51,567.00 |
| Apr 06 2024 | 0.7459 | 0.001 | 0.13% | 0.7409 | 0.7558 | 0.7355 | 49,989.00 |
| Apr 05 2024 | 0.7449 | -0.0172 | -2.26% | 0.7641 | 0.7703 | 0.7219 | 63,964.00 |
| Apr 04 2024 | 0.7621 | 0.025 | 3.39% | 0.7396 | 0.7899 | 0.7396 | 77,380.00 |
| Apr 03 2024 | 0.7371 | 0.0363 | 5.18% | 0.7033 | 0.7408 | 0.6859 | 29,972.00 |
| Apr 02 2024 | 0.7008 | -0.0475 | -6.35% | 0.7473 | 0.7538 | 0.6814 | 57,753.00 |
| Apr 01 2024 | 0.7483 | -0.0181 | -2.36% | 0.7664 | 0.807 | 0.720 | 156,650.00 |
| Mar 31 2024 | 0.7664 | 0.0105 | 1.39% | 0.7534 | 0.7765 | 0.7486 | 61,023.00 |
| Mar 30 2024 | 0.7559 | -0.0118 | -1.54% | 0.7664 | 0.7757 | 0.7453 | 40,578.00 |
| Mar 29 2024 | 0.7677 | -0.0031 | -0.40% | 0.7635 | 0.7735 | 0.730 | 72,666.00 |
| Mar 28 2024 | 0.7708 | 0.0527 | 7.34% | 0.7226 | 0.7889 | 0.7113 | 86,169.00 |
| Mar 27 2024 | 0.7181 | -0.0417 | -5.49% | 0.7594 | 0.777 | 0.712 | 142,078.00 |
| Mar 26 2024 | 0.7598 | 0.0124 | 1.66% | 0.7487 | 0.7808 | 0.6817 | 215,868.00 |
| Mar 25 2024 | 0.7474 | 0.0122 | 1.66% | 0.7351 | 0.7696 | 0.7201 | 122,447.00 |
| Mar 24 2024 | 0.7352 | 0.0123 | 1.70% | 0.7248 | 0.7377 | 0.7155 | 24,612.00 |
| Mar 23 2024 | 0.7229 | -0.0054 | -0.74% | 0.7292 | 0.740 | 0.7229 | 55,598.00 |
| Mar 22 2024 | 0.7283 | -0.0022 | -0.30% | 0.7366 | 0.7646 | 0.7135 | 63,362.00 |
| Mar 21 2024 | 0.7305 | 0.0095 | 1.32% | 0.7174 | 0.7524 | 0.7155 | 171,010.00 |
| Mar 20 2024 | 0.721 | 0.0369 | 5.39% | 0.6836 | 0.7239 | 0.6481 | 171,850.00 |
| Mar 19 2024 | 0.6841 | -0.0774 | -10.16% | 0.7594 | 0.7684 | 0.6669 | 256,859.00 |
| Mar 18 2024 | 0.7615 | -0.0273 | -3.46% | 0.7911 | 0.8847 | 0.757 | 181,105.00 |
| Mar 17 2024 | 0.7888 | 0.030 | 3.95% | 0.7624 | 0.7917 | 0.7227 | 192,244.00 |
| Mar 16 2024 | 0.7588 | -0.0439 | -5.47% | 0.8055 | 0.8395 | 0.745 | 154,333.00 |
| Mar 15 2024 | 0.8027 | -0.0405 | -4.80% | 0.8327 | 0.8443 | 0.7434 | 276,009.00 |
| Mar 14 2024 | 0.8432 | 0.00 | 0.00% | 0.8432 | 0.8432 | 0.8432 | 0.00 |
| Mar 13 2024 | 0.8432 | 0.0087 | 1.04% | 0.8362 | 0.8944 | 0.830 | 282,895.00 |
| Mar 12 2024 | 0.8345 | 0.0162 | 1.98% | 0.8166 | 0.8499 | 0.7926 | 215,216.00 |
| Mar 11 2024 | 0.8183 | 0.0562 | 7.37% | 0.7745 | 0.8343 | 0.7459 | 460,487.00 |
| Mar 10 2024 | 0.7621 | 0.0163 | 2.19% | 0.7465 | 0.7625 | 0.724 | 227,813.00 |
| Mar 09 2024 | 0.7458 | 0.0155 | 2.12% | 0.7306 | 0.7705 | 0.7297 | 249,091.00 |
| Mar 08 2024 | 0.7303 | -0.0027 | -0.37% | 0.7356 | 0.750 | 0.6861 | 168,854.00 |
| Mar 07 2024 | 0.733 | 0.0433 | 6.28% | 0.6906 | 0.741 | 0.6784 | 145,696.00 |
| Mar 06 2024 | 0.6897 | 0.0439 | 6.80% | 0.6463 | 0.6944 | 0.6317 | 134,578.00 |
| Mar 05 2024 | 0.6458 | -0.0441 | -6.39% | 0.687 | 0.7216 | 0.6172 | 259,505.00 |
| Mar 04 2024 | 0.6899 | -0.0171 | -2.42% | 0.7096 | 0.7209 | 0.6765 | 131,379.00 |
| Mar 03 2024 | 0.707 | -0.0273 | -3.72% | 0.7343 | 0.7472 | 0.688 | 125,145.00 |
| Mar 02 2024 | 0.7343 | 0.0132 | 1.83% | 0.7222 | 0.7347 | 0.7043 | 80,985.00 |
| Mar 01 2024 | 0.7211 | 0.0436 | 6.44% | 0.6781 | 0.7527 | 0.6725 | 145,288.00 |
| Feb 29 2024 | 0.6775 | 0.027 | 4.15% | 0.6576 | 0.7043 | 0.6531 | 150,140.00 |
| Feb 28 2024 | 0.6505 | -0.0311 | -4.56% | 0.681 | 0.7069 | 0.6278 | 147,071.00 |
| Feb 27 2024 | 0.6816 | 0.0069 | 1.02% | 0.6765 | 0.6894 | 0.6637 | 160,744.00 |
| Feb 26 2024 | 0.6747 | 0.0169 | 2.57% | 0.6579 | 0.6792 | 0.648 | 76,269.00 |
| Feb 25 2024 | 0.6578 | -0.0049 | -0.74% | 0.664 | 0.6715 | 0.6515 | 53,991.00 |
| Feb 24 2024 | 0.6627 | 0.0168 | 2.60% | 0.647 | 0.6729 | 0.6358 | 71,673.00 |
| Feb 23 2024 | 0.6459 | -0.0069 | -1.06% | 0.6523 | 0.6585 | 0.6324 | 53,725.00 |
| Feb 22 2024 | 0.6528 | -0.0089 | -1.35% | 0.6601 | 0.6748 | 0.6447 | 57,371.00 |
| Feb 21 2024 | 0.6617 | -0.0089 | -1.33% | 0.6695 | 0.6792 | 0.6247 | 124,878.00 |
| Feb 20 2024 | 0.6706 | -0.0393 | -5.54% | 0.7116 | 0.7119 | 0.6307 | 130,141.00 |
| Feb 19 2024 | 0.7099 | 0.0225 | 3.27% | 0.6853 | 0.7245 | 0.681 | 206,541.00 |
| Feb 18 2024 | 0.6874 | 0.0666 | 10.73% | 0.6209 | 0.7263 | 0.6204 | 264,628.00 |
| Feb 17 2024 | 0.6208 | 0.0223 | 3.73% | 0.6001 | 0.6255 | 0.5921 | 61,003.00 |
| Feb 16 2024 | 0.5985 | -0.024 | -3.86% | 0.6225 | 0.6294 | 0.5871 | 70,595.00 |
| Feb 15 2024 | 0.6225 | 0.0189 | 3.13% | 0.605 | 0.6307 | 0.6021 | 111,757.00 |
| Feb 14 2024 | 0.6036 | 0.0323 | 5.65% | 0.5711 | 0.612 | 0.5708 | 115,794.00 |
| Feb 13 2024 | 0.5713 | -0.001 | -0.17% | 0.5736 | 0.5892 | 0.5639 | 73,277.00 |
| Feb 12 2024 | 0.5723 | 0.0071 | 1.26% | 0.5668 | 0.575 | 0.5523 | 37,874.00 |
| Feb 11 2024 | 0.5652 | 0.0038 | 0.68% | 0.5603 | 0.5703 | 0.5585 | 60,310.00 |
| Feb 10 2024 | 0.5614 | 0.005 | 0.90% | 0.5569 | 0.5681 | 0.540 | 28,068.00 |
| Feb 09 2024 | 0.5564 | 0.0181 | 3.36% | 0.5369 | 0.5571 | 0.5339 | 53,923.00 |
| Feb 08 2024 | 0.5383 | -0.0083 | -1.52% | 0.5488 | 0.5619 | 0.5274 | 88,465.00 |
| Feb 07 2024 | 0.5466 | 0.0496 | 9.98% | 0.4978 | 0.5598 | 0.4973 | 91,242.00 |
| Feb 06 2024 | 0.497 | -0.0046 | -0.92% | 0.5028 | 0.507 | 0.4911 | 47,238.00 |
| Feb 05 2024 | 0.5016 | -0.0039 | -0.77% | 0.505 | 0.5144 | 0.4985 | 26,161.00 |
| Feb 04 2024 | 0.5055 | -0.0109 | -2.11% | 0.5165 | 0.5179 | 0.5045 | 31,636.00 |
| Feb 03 2024 | 0.5164 | -0.0093 | -1.77% | 0.5263 | 0.5289 | 0.510 | 49,508.00 |
| Feb 02 2024 | 0.5257 | 0.0035 | 0.67% | 0.5247 | 0.5311 | 0.5178 | 30,176.00 |
| Feb 01 2024 | 0.5222 | 0.0027 | 0.52% | 0.5204 | 0.5309 | 0.5121 | 22,249.00 |
| Jan 31 2024 | 0.5195 | -0.014 | -2.62% | 0.5336 | 0.5368 | 0.514 | 40,042.00 |
| Jan 30 2024 | 0.5335 | -0.0004 | -0.07% | 0.5336 | 0.5475 | 0.5323 | 61,355.00 |
| Jan 29 2024 | 0.5339 | 0.0169 | 3.27% | 0.515 | 0.5563 | 0.5139 | 87,205.00 |
| Jan 28 2024 | 0.517 | -0.0151 | -2.84% | 0.5325 | 0.5371 | 0.5121 | 45,502.00 |
| Jan 27 2024 | 0.5321 | 0.0144 | 2.78% | 0.5199 | 0.5351 | 0.514 | 50,795.00 |
| Jan 26 2024 | 0.5177 | 0.0132 | 2.62% | 0.5011 | 0.5249 | 0.5011 | 47,239.00 |
| Jan 25 2024 | 0.5045 | -0.0128 | -2.47% | 0.5174 | 0.5178 | 0.4969 | 46,899.00 |
| Jan 24 2024 | 0.5173 | 0.0109 | 2.15% | 0.5064 | 0.5447 | 0.5031 | 85,888.00 |
| Jan 23 2024 | 0.5064 | -0.0157 | -3.01% | 0.5232 | 0.543 | 0.4875 | 86,162.00 |
| Jan 22 2024 | 0.5221 | -0.0224 | -4.11% | 0.5497 | 0.5502 | 0.5194 | 46,101.00 |
| Jan 21 2024 | 0.5445 | -0.0058 | -1.05% | 0.5515 | 0.5646 | 0.5445 | 64,245.00 |
| Jan 20 2024 | 0.5503 | 0.0152 | 2.84% | 0.5374 | 0.5616 | 0.5334 | 60,474.00 |
| Jan 19 2024 | 0.5351 | -0.0067 | -1.24% | 0.5443 | 0.555 | 0.5174 | 151,742.00 |
| Jan 18 2024 | 0.5418 | -0.0632 | -10.45% | 0.605 | 0.6066 | 0.5375 | 183,629.00 |
| Jan 17 2024 | 0.605 | -0.0095 | -1.55% | 0.6174 | 0.6324 | 0.6016 | 86,139.00 |
