Register to chat with like-minded investors on our interactive forums.STGUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.579 | -0.0596 | -9.33% | 0.6352 | 0.6446 | 0.5472 | 634,174.00 |
| Jun 06 2024 | 0.6386 | -0.0147 | -2.25% | 0.661 | 0.6709 | 0.6273 | 517,035.00 |
| Jun 05 2024 | 0.6533 | 0.0031 | 0.48% | 0.6535 | 0.6608 | 0.6436 | 419,805.00 |
| Jun 04 2024 | 0.6502 | -0.0036 | -0.55% | 0.6484 | 0.6559 | 0.6252 | 624,986.00 |
| Jun 03 2024 | 0.6538 | -0.049 | -6.97% | 0.6992 | 0.7054 | 0.6491 | 581,740.00 |
| Jun 02 2024 | 0.7028 | -0.042 | -5.64% | 0.7477 | 0.7503 | 0.6941 | 595,613.00 |
| Jun 01 2024 | 0.7448 | 0.0356 | 5.02% | 0.7088 | 0.7536 | 0.6949 | 1,241,229.00 |
| May 31 2024 | 0.7092 | -0.0135 | -1.87% | 0.7121 | 0.7378 | 0.6782 | 2,018,804.00 |
| May 30 2024 | 0.7227 | 0.2338 | 47.82% | 0.4882 | 0.8619 | 0.4821 | 3,224,763.00 |
| May 29 2024 | 0.4889 | -0.0139 | -2.76% | 0.5066 | 0.510 | 0.4867 | 547,504.00 |
| May 28 2024 | 0.5028 | -0.0162 | -3.12% | 0.5158 | 0.520 | 0.4905 | 547,968.00 |
| May 27 2024 | 0.519 | 0.0208 | 4.18% | 0.4948 | 0.5235 | 0.4948 | 552,109.00 |
| May 26 2024 | 0.4982 | -0.0088 | -1.74% | 0.5082 | 0.5111 | 0.4931 | 339,369.00 |
| May 25 2024 | 0.507 | -0.0108 | -2.09% | 0.519 | 0.5259 | 0.5065 | 452,223.00 |
| May 24 2024 | 0.5178 | 0.028 | 5.72% | 0.4949 | 0.5238 | 0.4795 | 783,055.00 |
| May 23 2024 | 0.4898 | 0.0044 | 0.91% | 0.4843 | 0.5206 | 0.4717 | 1,562,111.00 |
| May 22 2024 | 0.4854 | 0.0285 | 6.24% | 0.4547 | 0.5081 | 0.4446 | 1,063,398.00 |
| May 21 2024 | 0.4569 | -0.0114 | -2.43% | 0.4686 | 0.4838 | 0.4509 | 611,386.00 |
| May 20 2024 | 0.4683 | 0.0277 | 6.29% | 0.4385 | 0.470 | 0.4346 | 380,262.00 |
| May 19 2024 | 0.4406 | -0.0149 | -3.27% | 0.454 | 0.4637 | 0.4373 | 281,348.00 |
| May 18 2024 | 0.4555 | -0.0087 | -1.87% | 0.4669 | 0.4682 | 0.4535 | 153,690.00 |
| May 17 2024 | 0.4642 | 0.0148 | 3.29% | 0.4483 | 0.471 | 0.4476 | 249,634.00 |
| May 16 2024 | 0.4494 | -0.0097 | -2.11% | 0.4578 | 0.4595 | 0.4364 | 240,729.00 |
| May 15 2024 | 0.4591 | 0.0235 | 5.39% | 0.4392 | 0.4602 | 0.4343 | 366,904.00 |
| May 14 2024 | 0.4356 | -0.0205 | -4.49% | 0.4571 | 0.4605 | 0.4343 | 448,660.00 |
| May 13 2024 | 0.4561 | -0.0111 | -2.38% | 0.4713 | 0.4713 | 0.4437 | 403,153.00 |
| May 12 2024 | 0.4672 | -0.0006 | -0.13% | 0.4676 | 0.4767 | 0.4661 | 152,392.00 |
| May 11 2024 | 0.4678 | 0.007 | 1.52% | 0.4604 | 0.4723 | 0.4581 | 194,072.00 |
| May 10 2024 | 0.4608 | -0.0226 | -4.68% | 0.4844 | 0.4877 | 0.4554 | 410,559.00 |
| May 09 2024 | 0.4834 | 0.0122 | 2.59% | 0.4699 | 0.4877 | 0.4653 | 354,737.00 |
| May 08 2024 | 0.4712 | -0.0063 | -1.32% | 0.4778 | 0.4786 | 0.4632 | 400,033.00 |
| May 07 2024 | 0.4775 | -0.0103 | -2.11% | 0.4891 | 0.4934 | 0.4748 | 600,270.00 |
| May 06 2024 | 0.4878 | -0.0224 | -4.39% | 0.5098 | 0.5165 | 0.4864 | 589,646.00 |
| May 05 2024 | 0.5102 | -0.0022 | -0.43% | 0.514 | 0.524 | 0.5002 | 362,961.00 |
| May 04 2024 | 0.5124 | -0.0094 | -1.80% | 0.5229 | 0.5255 | 0.5115 | 348,403.00 |
| May 03 2024 | 0.5218 | 0.0134 | 2.64% | 0.5112 | 0.5255 | 0.5006 | 528,568.00 |
| May 02 2024 | 0.5084 | 0.0116 | 2.33% | 0.5122 | 0.5219 | 0.4944 | 883,266.00 |
| May 01 2024 | 0.4968 | -0.0018 | -0.36% | 0.4995 | 0.5023 | 0.4751 | 593,587.00 |
| Apr 30 2024 | 0.4986 | -0.0226 | -4.34% | 0.5219 | 0.5309 | 0.4752 | 667,288.00 |
| Apr 29 2024 | 0.5212 | -0.0085 | -1.60% | 0.5315 | 0.5333 | 0.5061 | 421,660.00 |
| Apr 28 2024 | 0.5297 | -0.0015 | -0.28% | 0.531 | 0.5436 | 0.5271 | 287,331.00 |
| Apr 27 2024 | 0.5312 | 0.0038 | 0.72% | 0.5309 | 0.5356 | 0.5041 | 581,456.00 |
| Apr 26 2024 | 0.5274 | -0.0129 | -2.39% | 0.5397 | 0.542 | 0.5244 | 345,096.00 |
| Apr 25 2024 | 0.5403 | 0.0002 | 0.04% | 0.5391 | 0.5518 | 0.524 | 469,673.00 |
| Apr 24 2024 | 0.5401 | -0.0117 | -2.12% | 0.5522 | 0.5678 | 0.5343 | 537,246.00 |
| Apr 23 2024 | 0.5518 | -0.0086 | -1.53% | 0.558 | 0.5776 | 0.5481 | 588,889.00 |
| Apr 22 2024 | 0.5604 | 0.0211 | 3.91% | 0.5409 | 0.5679 | 0.5337 | 489,416.00 |
| Apr 21 2024 | 0.5393 | 0.0028 | 0.52% | 0.536 | 0.5416 | 0.523 | 422,713.00 |
| Apr 20 2024 | 0.5365 | 0.026 | 5.09% | 0.5037 | 0.5391 | 0.5025 | 458,178.00 |
| Apr 19 2024 | 0.5105 | -0.0087 | -1.68% | 0.5184 | 0.5276 | 0.4854 | 781,971.00 |
| Apr 18 2024 | 0.5192 | 0.0097 | 1.90% | 0.5122 | 0.5229 | 0.4955 | 421,183.00 |
| Apr 17 2024 | 0.5095 | -0.0044 | -0.86% | 0.5153 | 0.5183 | 0.4894 | 450,075.00 |
| Apr 16 2024 | 0.5139 | 0.0007 | 0.14% | 0.5103 | 0.5179 | 0.4913 | 688,767.00 |
| Apr 15 2024 | 0.5132 | -0.0064 | -1.23% | 0.5206 | 0.5437 | 0.4901 | 846,588.00 |
| Apr 14 2024 | 0.5196 | 0.0175 | 3.49% | 0.4992 | 0.5242 | 0.4737 | 1,026,458.00 |
| Apr 13 2024 | 0.5021 | -0.0804 | -13.80% | 0.5851 | 0.5853 | 0.4628 | 1,048,872.00 |
| Apr 12 2024 | 0.5825 | -0.1384 | -19.20% | 0.7211 | 0.7318 | 0.558 | 790,493.00 |
| Apr 11 2024 | 0.7209 | -0.0214 | -2.88% | 0.7441 | 0.7474 | 0.7153 | 315,580.00 |
| Apr 10 2024 | 0.7423 | -0.0122 | -1.62% | 0.7614 | 0.7637 | 0.7112 | 455,549.00 |
| Apr 09 2024 | 0.7545 | -0.050 | -6.22% | 0.8084 | 0.8103 | 0.7459 | 511,270.00 |
| Apr 08 2024 | 0.8045 | 0.0364 | 4.74% | 0.7659 | 0.8231 | 0.7625 | 660,915.00 |
| Apr 07 2024 | 0.7681 | 0.0217 | 2.91% | 0.7442 | 0.7836 | 0.7419 | 495,510.00 |
| Apr 06 2024 | 0.7464 | 0.0041 | 0.55% | 0.7497 | 0.7508 | 0.7384 | 261,086.00 |
| Apr 05 2024 | 0.7423 | -0.0223 | -2.92% | 0.7554 | 0.7725 | 0.7229 | 698,350.00 |
| Apr 04 2024 | 0.7646 | 0.0258 | 3.49% | 0.7394 | 0.7896 | 0.734 | 1,344,061.00 |
| Apr 03 2024 | 0.7388 | 0.0364 | 5.18% | 0.7053 | 0.7421 | 0.6875 | 646,174.00 |
| Apr 02 2024 | 0.7024 | -0.0465 | -6.21% | 0.750 | 0.7554 | 0.6821 | 842,458.00 |
| Apr 01 2024 | 0.7489 | -0.0184 | -2.40% | 0.7648 | 0.8086 | 0.7263 | 1,092,600.00 |
| Mar 31 2024 | 0.7673 | 0.0104 | 1.37% | 0.7537 | 0.7773 | 0.753 | 347,969.00 |
| Mar 30 2024 | 0.7569 | -0.0138 | -1.79% | 0.7694 | 0.7796 | 0.7492 | 421,110.00 |
| Mar 29 2024 | 0.7707 | 0.0029 | 0.38% | 0.7651 | 0.7738 | 0.7307 | 712,149.00 |
| Mar 28 2024 | 0.7678 | 0.0452 | 6.26% | 0.7262 | 0.7894 | 0.7187 | 649,354.00 |
| Mar 27 2024 | 0.7226 | -0.0382 | -5.02% | 0.7619 | 0.7781 | 0.7149 | 731,281.00 |
| Mar 26 2024 | 0.7608 | 0.0131 | 1.75% | 0.7522 | 0.7718 | 0.7413 | 756,675.00 |
| Mar 25 2024 | 0.7477 | 0.0138 | 1.88% | 0.7352 | 0.7588 | 0.7295 | 549,279.00 |
| Mar 24 2024 | 0.7339 | 0.0111 | 1.54% | 0.7263 | 0.7382 | 0.7143 | 463,233.00 |
| Mar 23 2024 | 0.7228 | -0.0054 | -0.74% | 0.7232 | 0.7411 | 0.7228 | 550,813.00 |
| Mar 22 2024 | 0.7282 | -0.0059 | -0.80% | 0.7339 | 0.7649 | 0.7128 | 868,917.00 |
| Mar 21 2024 | 0.7341 | 0.0133 | 1.85% | 0.7226 | 0.7534 | 0.7143 | 883,419.00 |
| Mar 20 2024 | 0.7208 | 0.0386 | 5.66% | 0.6818 | 0.7238 | 0.6472 | 1,180,448.00 |
| Mar 19 2024 | 0.6822 | -0.0768 | -10.12% | 0.7585 | 0.7687 | 0.668 | 1,337,730.00 |
| Mar 18 2024 | 0.759 | -0.0276 | -3.51% | 0.7902 | 0.8744 | 0.7569 | 1,336,827.00 |
| Mar 17 2024 | 0.7866 | 0.0246 | 3.23% | 0.7604 | 0.7932 | 0.7231 | 868,356.00 |
| Mar 16 2024 | 0.762 | -0.0405 | -5.05% | 0.7986 | 0.8393 | 0.7446 | 935,654.00 |
| Mar 15 2024 | 0.8025 | -0.0256 | -3.09% | 0.8291 | 0.8442 | 0.7515 | 1,098,679.00 |
| Mar 14 2024 | 0.8281 | -0.0125 | -1.49% | 0.8357 | 0.8526 | 0.7809 | 1,032,293.00 |
| Mar 13 2024 | 0.8406 | 0.0062 | 0.74% | 0.8294 | 0.8956 | 0.8285 | 940,381.00 |
| Mar 12 2024 | 0.8344 | 0.0172 | 2.10% | 0.8182 | 0.8497 | 0.7851 | 921,635.00 |
| Mar 11 2024 | 0.8172 | 0.0542 | 7.10% | 0.7703 | 0.834 | 0.7454 | 1,194,067.00 |
| Mar 10 2024 | 0.763 | 0.0172 | 2.31% | 0.7432 | 0.763 | 0.7258 | 636,216.00 |
| Mar 09 2024 | 0.7458 | 0.0161 | 2.21% | 0.7363 | 0.7688 | 0.7292 | 593,735.00 |
