STBUUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 15 2024 | 0.17761 | 0.01954 | 12.36% | 0.1579 | 0.1823 | 0.1573 | 248,845.00 |
Jun 14 2024 | 0.15807 | -0.00933 | -5.57% | 0.16729 | 0.18172 | 0.15476 | 414,911.00 |
Jun 13 2024 | 0.1674 | -0.01016 | -5.72% | 0.17778 | 0.182 | 0.16582 | 282,136.00 |
Jun 12 2024 | 0.17756 | -0.0008 | -0.45% | 0.1783 | 0.188 | 0.17336 | 248,745.00 |
Jun 11 2024 | 0.17836 | -0.00563 | -3.06% | 0.18422 | 0.18619 | 0.16637 | 375,073.00 |
Jun 10 2024 | 0.18399 | -0.00585 | -3.08% | 0.18861 | 0.200 | 0.17872 | 356,096.00 |
Jun 09 2024 | 0.18984 | -0.006 | -3.06% | 0.19302 | 0.199 | 0.17729 | 325,777.00 |
Jun 08 2024 | 0.19584 | -0.0001 | -0.05% | 0.19659 | 0.20654 | 0.188 | 358,825.00 |
Jun 07 2024 | 0.19594 | -0.02079 | -9.59% | 0.21652 | 0.22199 | 0.19001 | 421,099.00 |
Jun 06 2024 | 0.21673 | 0.00491 | 2.32% | 0.21133 | 0.228 | 0.20186 | 399,166.00 |
Jun 05 2024 | 0.21182 | 0.00887 | 4.37% | 0.20271 | 0.21685 | 0.19542 | 363,816.00 |
Jun 04 2024 | 0.20295 | -0.01966 | -8.83% | 0.22177 | 0.22799 | 0.19003 | 397,959.00 |
Jun 03 2024 | 0.22261 | 0.01761 | 8.59% | 0.20572 | 0.2229 | 0.19542 | 469,916.00 |
Jun 02 2024 | 0.205 | 0.02442 | 13.52% | 0.18029 | 0.21308 | 0.17621 | 439,063.00 |
Jun 01 2024 | 0.18058 | 0.00158 | 0.88% | 0.17894 | 0.18494 | 0.1723 | 236,383.00 |
May 31 2024 | 0.179 | -0.00599 | -3.24% | 0.18517 | 0.18997 | 0.17714 | 295,735.00 |
May 30 2024 | 0.18499 | 0.00523 | 2.91% | 0.18205 | 0.190 | 0.17149 | 302,989.00 |
May 29 2024 | 0.17976 | 0.00029 | 0.16% | 0.17845 | 0.186 | 0.17112 | 300,338.00 |
May 28 2024 | 0.17947 | -0.01376 | -7.12% | 0.19335 | 0.19505 | 0.17454 | 431,730.00 |
May 27 2024 | 0.19323 | -0.01123 | -5.49% | 0.20768 | 0.21107 | 0.19182 | 395,599.00 |
May 26 2024 | 0.20446 | 0.00513 | 2.57% | 0.19857 | 0.21545 | 0.19014 | 383,739.00 |
May 25 2024 | 0.19933 | -0.00386 | -1.90% | 0.20301 | 0.20816 | 0.19012 | 350,559.00 |
May 24 2024 | 0.20319 | 0.00779 | 3.99% | 0.19943 | 0.21712 | 0.18787 | 408,536.00 |
May 23 2024 | 0.1954 | 0.02106 | 12.08% | 0.174 | 0.23099 | 0.17001 | 377,456.00 |
May 22 2024 | 0.17434 | -0.01564 | -8.23% | 0.18984 | 0.197 | 0.172 | 415,172.00 |
May 21 2024 | 0.18998 | -0.01258 | -6.21% | 0.20058 | 0.20484 | 0.18502 | 432,829.00 |
May 20 2024 | 0.20256 | 0.01735 | 9.37% | 0.18656 | 0.21034 | 0.17504 | 484,077.00 |
May 19 2024 | 0.18521 | -0.00287 | -1.53% | 0.193 | 0.20813 | 0.17701 | 404,105.00 |
May 18 2024 | 0.18808 | 0.0096 | 5.38% | 0.17773 | 0.1945 | 0.16423 | 499,358.00 |
May 17 2024 | 0.17848 | 0.045967 | 34.69% | 0.132914 | 0.183 | 0.131437 | 567,034.00 |
May 16 2024 | 0.132513 | 0.000285 | 0.22% | 0.131961 | 0.1388 | 0.12808 | 469,284.00 |
May 15 2024 | 0.132228 | 0.013913 | 11.76% | 0.118284 | 0.138 | 0.115246 | 535,716.00 |
May 14 2024 | 0.118315 | -0.011361 | -8.76% | 0.12962 | 0.130409 | 0.112423 | 477,650.00 |
May 13 2024 | 0.129676 | 0.005312 | 4.27% | 0.124576 | 0.134233 | 0.11655 | 569,197.00 |
May 12 2024 | 0.124364 | -0.002949 | -2.32% | 0.12724 | 0.140997 | 0.123155 | 366,173.00 |
May 11 2024 | 0.127313 | -0.006607 | -4.93% | 0.133288 | 0.135698 | 0.123301 | 357,889.00 |
May 10 2024 | 0.13392 | -0.003487 | -2.54% | 0.140 | 0.151 | 0.132602 | 515,295.00 |
May 09 2024 | 0.137407 | -0.000542 | -0.39% | 0.137458 | 0.143197 | 0.130208 | 505,207.00 |
May 08 2024 | 0.137949 | -0.006936 | -4.79% | 0.14465 | 0.145795 | 0.137 | 424,202.00 |
May 07 2024 | 0.144885 | 0.000932 | 0.65% | 0.143793 | 0.1535 | 0.142263 | 390,094.00 |
May 06 2024 | 0.143953 | 0.004723 | 3.39% | 0.1413 | 0.153343 | 0.139568 | 388,921.00 |
May 05 2024 | 0.13923 | -0.006504 | -4.46% | 0.146802 | 0.151959 | 0.135087 | 305,117.00 |
May 04 2024 | 0.145734 | -0.008918 | -5.77% | 0.15512 | 0.157249 | 0.142451 | 376,727.00 |
May 03 2024 | 0.154652 | 0.004158 | 2.76% | 0.149848 | 0.158499 | 0.143032 | 600,015.00 |
May 02 2024 | 0.150494 | 0.00425 | 2.91% | 0.147851 | 0.159037 | 0.135 | 558,173.00 |
May 01 2024 | 0.146244 | -0.000736 | -0.50% | 0.146778 | 0.153359 | 0.131428 | 639,548.00 |
Apr 30 2024 | 0.14698 | -0.01099 | -6.96% | 0.157674 | 0.166 | 0.132 | 718,300.00 |
Apr 29 2024 | 0.15797 | -0.007716 | -4.66% | 0.165989 | 0.180 | 0.151001 | 482,316.00 |
Apr 28 2024 | 0.165686 | 0.00454 | 2.82% | 0.16105 | 0.181852 | 0.151833 | 553,636.00 |
Apr 27 2024 | 0.161146 | 0.008693 | 5.70% | 0.153835 | 0.170 | 0.141765 | 520,638.00 |
Apr 26 2024 | 0.152453 | -0.019371 | -11.27% | 0.171995 | 0.176354 | 0.150047 | 496,188.00 |
Apr 25 2024 | 0.171824 | 0.000918 | 0.54% | 0.1675 | 0.179865 | 0.1511 | 659,082.00 |
Apr 24 2024 | 0.170906 | -0.015169 | -8.15% | 0.18514 | 0.188477 | 0.149002 | 990,756.00 |
Apr 23 2024 | 0.186075 | -0.00519 | -2.71% | 0.191301 | 0.206856 | 0.166106 | 607,609.00 |
Apr 22 2024 | 0.191265 | -0.007637 | -3.84% | 0.199174 | 0.209007 | 0.183961 | 707,632.00 |
Apr 21 2024 | 0.198902 | -0.009451 | -4.54% | 0.208413 | 0.211298 | 0.197002 | 544,425.00 |
Apr 20 2024 | 0.208353 | -0.009072 | -4.17% | 0.217596 | 0.227494 | 0.195 | 635,871.00 |
Apr 19 2024 | 0.217425 | 0.010664 | 5.16% | 0.206736 | 0.230 | 0.195185 | 786,098.00 |
Apr 18 2024 | 0.206761 | 0.005659 | 2.81% | 0.201253 | 0.21854 | 0.192 | 661,708.00 |
Apr 17 2024 | 0.201102 | -0.007622 | -3.65% | 0.209065 | 0.21649 | 0.17823 | 865,412.00 |
Apr 16 2024 | 0.208724 | -0.015613 | -6.96% | 0.229179 | 0.239003 | 0.19231 | 723,619.00 |
Apr 15 2024 | 0.224337 | -0.005756 | -2.50% | 0.229893 | 0.260 | 0.21259 | 880,151.00 |
Apr 14 2024 | 0.230093 | 0.041058 | 21.72% | 0.187496 | 0.25359 | 0.171411 | 1,214,720.00 |
Apr 13 2024 | 0.189035 | -0.032675 | -14.74% | 0.223565 | 0.224766 | 0.157999 | 949,053.00 |
Apr 12 2024 | 0.22171 | -0.045877 | -17.14% | 0.267549 | 0.278 | 0.21796 | 705,890.00 |
Apr 11 2024 | 0.267587 | 0.004587 | 1.74% | 0.263163 | 0.280 | 0.252544 | 720,673.00 |
Apr 10 2024 | 0.263 | 0.00672 | 2.62% | 0.257009 | 0.267 | 0.237938 | 494,643.00 |
Apr 09 2024 | 0.25628 | 0.024056 | 10.36% | 0.235346 | 0.264878 | 0.220225 | 706,307.00 |
Apr 08 2024 | 0.232224 | -0.001507 | -0.64% | 0.248708 | 0.260205 | 0.229601 | 593,397.00 |
Apr 07 2024 | 0.233731 | -0.005222 | -2.19% | 0.238687 | 0.262858 | 0.220946 | 712,751.00 |
Apr 06 2024 | 0.238953 | -0.021306 | -8.19% | 0.235508 | 0.247817 | 0.225945 | 618,456.00 |
Apr 05 2024 | 0.260259 | -0.023818 | -8.38% | 0.284413 | 0.285 | 0.240 | 806,718.00 |
Apr 04 2024 | 0.284077 | 0.05932 | 26.39% | 0.223723 | 0.285831 | 0.206113 | 1,217,935.00 |
Apr 03 2024 | 0.224757 | 0.010097 | 4.70% | 0.211379 | 0.232 | 0.194771 | 953,560.00 |
Apr 02 2024 | 0.21466 | -0.012614 | -5.55% | 0.2279 | 0.230367 | 0.187454 | 1,115,955.00 |
Apr 01 2024 | 0.227274 | 0.006157 | 2.78% | 0.235778 | 0.249951 | 0.168224 | 1,172,968.00 |
Mar 31 2024 | 0.221117 | 0.01085 | 5.16% | 0.210357 | 0.229458 | 0.2037 | 785,848.00 |
Mar 30 2024 | 0.210267 | -0.03593 | -14.59% | 0.231001 | 0.244801 | 0.202013 | 1,288,766.00 |
Mar 29 2024 | 0.246197 | -0.020532 | -7.70% | 0.265441 | 0.277481 | 0.240 | 1,159,989.00 |
Mar 28 2024 | 0.266729 | 0.011184 | 4.38% | 0.256024 | 0.271467 | 0.230 | 1,736,115.00 |
Mar 27 2024 | 0.255545 | 0.023045 | 9.91% | 0.235116 | 0.284752 | 0.223861 | 2,150,382.00 |
Mar 26 2024 | 0.2325 | 0.0548 | 30.84% | 0.17667 | 0.2489 | 0.169 | 1,953,546.00 |
Mar 25 2024 | 0.1777 | -0.012445 | -6.55% | 0.188015 | 0.1987 | 0.160 | 1,652,763.00 |
Mar 24 2024 | 0.190145 | 0.045843 | 31.77% | 0.143508 | 0.196487 | 0.139971 | 2,013,494.00 |
Mar 23 2024 | 0.144302 | 0.025698 | 21.67% | 0.119283 | 0.1489 | 0.116501 | 1,360,040.00 |
Mar 22 2024 | 0.118604 | 0.023262 | 24.40% | 0.094858 | 0.139923 | 0.093622 | 2,430,409.00 |
Mar 21 2024 | 0.095342 | 0.027417 | 40.36% | 0.066998 | 0.097 | 0.065612 | 2,702,231.00 |
Mar 20 2024 | 0.067925 | 0.013348 | 24.46% | 0.054514 | 0.072682 | 0.05438 | 1,704,485.00 |
Mar 19 2024 | 0.054577 | -0.005866 | -9.71% | 0.06024 | 0.06177 | 0.052167 | 1,544,648.00 |
Mar 18 2024 | 0.060443 | -0.005615 | -8.50% | 0.065864 | 0.065978 | 0.059 | 1,128,576.00 |
Mar 17 2024 | 0.066058 | -0.00054 | -0.81% | 0.066355 | 0.069165 | 0.061 | 1,208,074.00 |
Mar 16 2024 | 0.066598 | -0.007569 | -10.21% | 0.075237 | 0.075918 | 0.064414 | 1,151,914.00 |