Identifier on Kucoin: STRAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.5090 USDT |
11,719.6890 |
0.5028 USDT |
0.4925 USDT |
0.5298 USDT |
0.5110 USDT |
| 2023-07-11 |
0.5212 USDT |
62,371.7081 |
0.4679 USDT |
0.4651 USDT |
0.6100 USDT |
0.4981 USDT |
| 2023-07-10 |
0.4609 USDT |
15,931.3227 |
0.4623 USDT |
0.4175 USDT |
0.4735 USDT |
0.4707 USDT |
| 2023-07-09 |
0.4675 USDT |
2,228.9795 |
0.4623 USDT |
0.4623 USDT |
0.4754 USDT |
0.4669 USDT |
| 2023-07-08 |
0.4600 USDT |
5,364.2110 |
0.4623 USDT |
0.4565 USDT |
0.4637 USDT |
0.4578 USDT |
| 2023-07-07 |
0.4621 USDT |
20,860.8450 |
0.4671 USDT |
0.4143 USDT |
0.4967 USDT |
0.4671 USDT |
| 2023-07-06 |
0.4716 USDT |
16,128.3579 |
0.4789 USDT |
0.4608 USDT |
0.4802 USDT |
0.4670 USDT |
| 2023-07-05 |
0.4805 USDT |
29,843.7190 |
0.4824 USDT |
0.4696 USDT |
0.5459 USDT |
0.4805 USDT |
| 2023-07-04 |
0.4803 USDT |
9,608.5995 |
0.4783 USDT |
0.4663 USDT |
0.4941 USDT |
0.4848 USDT |
| 2023-07-03 |
0.4697 USDT |
4,716.9484 |
0.4669 USDT |
0.4568 USDT |
0.4790 USDT |
0.4790 USDT |
| 2023-07-02 |
0.4608 USDT |
46,969.2126 |
0.4754 USDT |
0.4143 USDT |
0.4918 USDT |
0.4707 USDT |
| 2023-07-01 |
0.4664 USDT |
2,532.9863 |
0.4522 USDT |
0.4509 USDT |
0.4706 USDT |
0.4598 USDT |
| 2023-06-30 |
0.4239 USDT |
13,632.8787 |
0.4514 USDT |
0.4050 USDT |
0.4700 USDT |
0.4602 USDT |
| 2023-06-29 |
0.4480 USDT |
6,770.3758 |
0.4659 USDT |
0.4337 USDT |
0.4989 USDT |
0.4482 USDT |
| 2023-06-28 |
0.4645 USDT |
25,416.4649 |
0.4565 USDT |
0.4549 USDT |
0.4814 USDT |
0.4601 USDT |
| 2023-06-27 |
0.4546 USDT |
6,404.3593 |
0.4504 USDT |
0.4479 USDT |
0.4681 USDT |
0.4531 USDT |
| 2023-06-26 |
0.4664 USDT |
18,214.8273 |
0.4613 USDT |
0.4473 USDT |
0.4942 USDT |
0.4473 USDT |
| 2023-06-25 |
0.4672 USDT |
14,723.4350 |
0.4618 USDT |
0.4550 USDT |
0.4722 USDT |
0.4550 USDT |
| 2023-06-24 |
0.4623 USDT |
5,830.7810 |
0.4565 USDT |
0.4535 USDT |
0.4702 USDT |
0.4673 USDT |
| 2023-06-23 |
0.4433 USDT |
4,383.7159 |
0.4378 USDT |
0.4370 USDT |
0.4552 USDT |
0.4541 USDT |
| 2023-06-22 |
0.4359 USDT |
7,386.6607 |
0.4378 USDT |
0.4238 USDT |
0.4446 USDT |
0.4298 USDT |
| 2023-06-21 |
0.4286 USDT |
7,265.2932 |
0.4143 USDT |
0.4143 USDT |
0.4400 USDT |
0.4299 USDT |
| 2023-06-20 |
0.4012 USDT |
3,283.1327 |
0.4071 USDT |
0.3973 USDT |
0.4132 USDT |
0.4132 USDT |
| 2023-06-19 |
0.4019 USDT |
2,425.1889 |
0.4003 USDT |
0.4003 USDT |
0.4086 USDT |
0.4086 USDT |
| 2023-06-18 |
0.4081 USDT |
3,631.3223 |
0.4061 USDT |
0.4012 USDT |
0.4109 USDT |
0.4062 USDT |
| 2023-06-17 |
0.4065 USDT |
4,784.3369 |
0.4048 USDT |
0.3973 USDT |
0.4171 USDT |
0.4051 USDT |
| 2023-06-16 |
0.3970 USDT |
3,577.9564 |
0.3942 USDT |
0.3929 USDT |
0.4009 USDT |
0.4009 USDT |
| 2023-06-15 |
0.3905 USDT |
4,920.6405 |
0.3910 USDT |
0.3840 USDT |
0.3949 USDT |
0.3937 USDT |
| 2023-06-14 |
0.4013 USDT |
114,192.4064 |
0.3991 USDT |
0.3956 USDT |
0.4143 USDT |
0.4010 USDT |
| 2023-06-13 |
0.4121 USDT |
9,729.8693 |
0.4001 USDT |
0.3955 USDT |
0.4212 USDT |
0.3955 USDT |
| 2023-06-12 |
0.3999 USDT |
5,519.6417 |
0.4049 USDT |
0.3947 USDT |
0.4140 USDT |
0.3958 USDT |
| 2023-06-11 |
0.4070 USDT |
29,901.2749 |
0.3951 USDT |
0.3951 USDT |
0.4300 USDT |
0.4050 USDT |
| 2023-06-10 |
0.3940 USDT |
26,710.3115 |
0.4482 USDT |
0.3846 USDT |
0.4489 USDT |
0.3931 USDT |
| 2023-06-09 |
0.4548 USDT |
16,843.3695 |
0.4387 USDT |
0.4387 USDT |
0.4611 USDT |
0.4489 USDT |
| 2023-06-08 |
0.4422 USDT |
6,126.4984 |
0.4425 USDT |
0.4379 USDT |
0.4461 USDT |
0.4461 USDT |
| 2023-06-07 |
0.4557 USDT |
25,642.4151 |
0.4459 USDT |
0.4387 USDT |
0.4705 USDT |
0.4433 USDT |
| 2023-06-06 |
0.4381 USDT |
10,415.8039 |
0.4349 USDT |
0.4238 USDT |
0.4474 USDT |
0.4474 USDT |
| 2023-06-05 |
0.4443 USDT |
23,442.1304 |
0.4660 USDT |
0.4289 USDT |
0.4660 USDT |
0.4291 USDT |
| 2023-06-04 |
0.4691 USDT |
2,143.3234 |
0.4619 USDT |
0.4619 USDT |
0.4744 USDT |
0.4744 USDT |
| 2023-06-03 |
0.4636 USDT |
3,325.9815 |
0.4613 USDT |
0.4588 USDT |
0.4680 USDT |
0.4646 USDT |
| 2023-06-02 |
0.4590 USDT |
2,256.2288 |
0.4519 USDT |
0.4474 USDT |
0.4627 USDT |
0.4545 USDT |
| 2023-06-01 |
0.4567 USDT |
2,619.2412 |
0.4529 USDT |
0.4520 USDT |
0.4586 USDT |
0.4560 USDT |
| 2023-05-31 |
0.4564 USDT |
3,689.9478 |
0.4690 USDT |
0.4520 USDT |
0.4690 USDT |
0.4520 USDT |
| 2023-05-30 |
0.4677 USDT |
11,901.0163 |
0.4707 USDT |
0.4585 USDT |
0.4714 USDT |
0.4681 USDT |
| 2023-05-29 |
0.4730 USDT |
3,085.0422 |
0.4772 USDT |
0.4692 USDT |
0.4774 USDT |
0.4758 USDT |
| 2023-05-28 |
0.4683 USDT |
2,841.7444 |
0.4642 USDT |
0.4642 USDT |
0.4718 USDT |
0.4718 USDT |
| 2023-05-27 |
0.4641 USDT |
10,647.0088 |
0.4618 USDT |
0.4567 USDT |
0.4707 USDT |
0.4612 USDT |
| 2023-05-26 |
0.4663 USDT |
5,705.8627 |
0.4570 USDT |
0.4523 USDT |
0.5149 USDT |
0.4578 USDT |
| 2023-05-25 |
0.4531 USDT |
15,644.3493 |
0.4641 USDT |
0.4062 USDT |
0.4942 USDT |
0.4531 USDT |
| 2023-05-24 |
0.4683 USDT |
7,394.8141 |
0.4762 USDT |
0.4501 USDT |
0.5109 USDT |
0.4614 USDT |