Identifier on Kucoin: STRAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.4762 USDT |
3,689.9894 |
0.4754 USDT |
0.4717 USDT |
0.4814 USDT |
0.4752 USDT |
| 2023-05-22 |
0.4671 USDT |
21,644.9043 |
0.4717 USDT |
0.4612 USDT |
0.4857 USDT |
0.4801 USDT |
| 2023-05-21 |
0.4848 USDT |
3,144.0953 |
0.4861 USDT |
0.4773 USDT |
0.4871 USDT |
0.4782 USDT |
| 2023-05-20 |
0.4860 USDT |
2,042.7893 |
0.4862 USDT |
0.4831 USDT |
0.4872 USDT |
0.4871 USDT |
| 2023-05-19 |
0.4857 USDT |
1,853.0811 |
0.4845 USDT |
0.4845 USDT |
0.4882 USDT |
0.4861 USDT |
| 2023-05-18 |
0.4884 USDT |
8,073.4276 |
0.4875 USDT |
0.4814 USDT |
0.4926 USDT |
0.4859 USDT |
| 2023-05-17 |
0.4945 USDT |
19,950.2961 |
0.4857 USDT |
0.4800 USDT |
0.5121 USDT |
0.4895 USDT |
| 2023-05-16 |
0.4839 USDT |
10,964.4855 |
0.4885 USDT |
0.4788 USDT |
0.4925 USDT |
0.4848 USDT |
| 2023-05-15 |
0.4829 USDT |
12,851.3395 |
0.4755 USDT |
0.4755 USDT |
0.4889 USDT |
0.4889 USDT |
| 2023-05-14 |
0.4816 USDT |
4,291.4504 |
0.4828 USDT |
0.4758 USDT |
0.4841 USDT |
0.4785 USDT |
| 2023-05-13 |
0.4864 USDT |
15,341.5315 |
0.4751 USDT |
0.4751 USDT |
0.4937 USDT |
0.4860 USDT |
| 2023-05-12 |
0.4671 USDT |
27,038.5925 |
0.4787 USDT |
0.4533 USDT |
0.4823 USDT |
0.4751 USDT |
| 2023-05-11 |
0.4843 USDT |
13,155.5225 |
0.4932 USDT |
0.4707 USDT |
0.4932 USDT |
0.4741 USDT |
| 2023-05-10 |
0.4908 USDT |
20,963.0138 |
0.4931 USDT |
0.4826 USDT |
0.5035 USDT |
0.4967 USDT |
| 2023-05-09 |
0.4886 USDT |
26,699.2213 |
0.4821 USDT |
0.4821 USDT |
0.5003 USDT |
0.4941 USDT |
| 2023-05-08 |
0.4922 USDT |
2,881.5910 |
0.5146 USDT |
0.4776 USDT |
0.5146 USDT |
0.4776 USDT |
| 2023-05-07 |
0.5133 USDT |
3,619.7590 |
0.5183 USDT |
0.5104 USDT |
0.5399 USDT |
0.5148 USDT |
| 2023-05-06 |
0.5268 USDT |
10,692.5439 |
0.5291 USDT |
0.5172 USDT |
0.5599 USDT |
0.5256 USDT |
| 2023-05-05 |
0.5238 USDT |
4,437.2902 |
0.5240 USDT |
0.5200 USDT |
0.5331 USDT |
0.5321 USDT |
| 2023-05-04 |
0.5212 USDT |
3,603.9242 |
0.5255 USDT |
0.5187 USDT |
0.5255 USDT |
0.5188 USDT |
| 2023-05-03 |
0.5186 USDT |
3,224.5939 |
0.5310 USDT |
0.5089 USDT |
0.5382 USDT |
0.5221 USDT |
| 2023-05-02 |
0.5281 USDT |
12,079.9174 |
0.5382 USDT |
0.5189 USDT |
0.5507 USDT |
0.5288 USDT |
| 2023-05-01 |
0.5736 USDT |
35,604.4522 |
0.5539 USDT |
0.5312 USDT |
0.6035 USDT |
0.5346 USDT |
| 2023-04-30 |
0.5533 USDT |
27,705.2988 |
0.5579 USDT |
0.5462 USDT |
0.5579 USDT |
0.5522 USDT |
| 2023-04-29 |
0.5631 USDT |
7,007.5881 |
0.5539 USDT |
0.5539 USDT |
0.5731 USDT |
0.5591 USDT |
| 2023-04-28 |
0.5489 USDT |
22,200.7899 |
0.5557 USDT |
0.5250 USDT |
0.5977 USDT |
0.5539 USDT |
| 2023-04-27 |
0.5516 USDT |
5,632.9986 |
0.5506 USDT |
0.5471 USDT |
0.5606 USDT |
0.5560 USDT |
| 2023-04-26 |
0.5597 USDT |
15,691.3609 |
0.5529 USDT |
0.5472 USDT |
0.5697 USDT |
0.5529 USDT |
| 2023-04-25 |
0.5468 USDT |
15,971.3946 |
0.5474 USDT |
0.5349 USDT |
0.5600 USDT |
0.5543 USDT |
| 2023-04-24 |
0.5531 USDT |
16,624.3874 |
0.5605 USDT |
0.5417 USDT |
0.5736 USDT |
0.5484 USDT |
| 2023-04-23 |
0.5616 USDT |
6,999.3526 |
0.5726 USDT |
0.5523 USDT |
0.5726 USDT |
0.5600 USDT |
| 2023-04-22 |
0.5659 USDT |
3,611.1161 |
0.5662 USDT |
0.5600 USDT |
0.5745 USDT |
0.5720 USDT |
| 2023-04-21 |
0.5816 USDT |
13,924.7373 |
0.5758 USDT |
0.5645 USDT |
0.5984 USDT |
0.5650 USDT |
| 2023-04-20 |
0.5755 USDT |
27,557.3677 |
0.5798 USDT |
0.5675 USDT |
0.5828 USDT |
0.5746 USDT |
| 2023-04-19 |
0.5996 USDT |
54,808.3360 |
0.6144 USDT |
0.5767 USDT |
0.6307 USDT |
0.5768 USDT |
| 2023-04-18 |
0.6140 USDT |
39,391.6909 |
0.5959 USDT |
0.5959 USDT |
0.6228 USDT |
0.6152 USDT |
| 2023-04-17 |
0.6005 USDT |
1,157,685.3040 |
0.6091 USDT |
0.5899 USDT |
0.6091 USDT |
0.5948 USDT |
| 2023-04-16 |
0.6067 USDT |
1,305,244.0386 |
0.6102 USDT |
0.6018 USDT |
0.6140 USDT |
0.6089 USDT |
| 2023-04-15 |
0.6121 USDT |
1,247,897.6617 |
0.5994 USDT |
0.5948 USDT |
0.6735 USDT |
0.6103 USDT |
| 2023-04-14 |
0.6001 USDT |
890,218.2753 |
0.5895 USDT |
0.5880 USDT |
0.6084 USDT |
0.5958 USDT |
| 2023-04-13 |
0.5879 USDT |
306,042.8183 |
0.5844 USDT |
0.5527 USDT |
0.5977 USDT |
0.5918 USDT |
| 2023-04-12 |
0.5802 USDT |
69,137.5985 |
0.5949 USDT |
0.5750 USDT |
0.5949 USDT |
0.5807 USDT |
| 2023-04-11 |
0.5969 USDT |
73,268.9896 |
0.6022 USDT |
0.5910 USDT |
0.6060 USDT |
0.5959 USDT |
| 2023-04-10 |
0.5937 USDT |
418,794.3387 |
0.4800 USDT |
0.4800 USDT |
0.6440 USDT |
0.5969 USDT |