Identifier on Kucoin: STRAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-08 |
0.0494 USDT |
374,712.2000 |
0.0495 USDT |
0.0479 USDT |
0.0510 USDT |
0.0486 USDT |
| 2024-10-07 |
0.0503 USDT |
374,769.2000 |
0.0501 USDT |
0.0492 USDT |
0.0513 USDT |
0.0497 USDT |
| 2024-10-06 |
0.0502 USDT |
840,748.5000 |
0.0488 USDT |
0.0488 USDT |
0.0522 USDT |
0.0494 USDT |
| 2024-10-05 |
0.0492 USDT |
747,443.4000 |
0.0482 USDT |
0.0475 USDT |
0.0585 USDT |
0.0482 USDT |
| 2024-10-04 |
0.0469 USDT |
265,387.5000 |
0.0460 USDT |
0.0459 USDT |
0.0509 USDT |
0.0477 USDT |
| 2024-10-03 |
0.0481 USDT |
666,980.1000 |
0.0472 USDT |
0.0454 USDT |
0.0497 USDT |
0.0461 USDT |
| 2024-10-02 |
0.0477 USDT |
54,978.7000 |
0.0487 USDT |
0.0465 USDT |
0.0492 USDT |
0.0477 USDT |
| 2024-10-01 |
0.0512 USDT |
29,510.7000 |
0.0518 USDT |
0.0491 USDT |
0.0521 USDT |
0.0495 USDT |
| 2024-09-30 |
0.0525 USDT |
250,980.5000 |
0.0539 USDT |
0.0519 USDT |
0.0539 USDT |
0.0521 USDT |
| 2024-09-29 |
0.0546 USDT |
178,237.0000 |
0.0537 USDT |
0.0535 USDT |
0.0557 USDT |
0.0548 USDT |
| 2024-09-28 |
0.0543 USDT |
185,383.1000 |
0.0546 USDT |
0.0525 USDT |
0.0557 USDT |
0.0530 USDT |
| 2024-09-27 |
0.0543 USDT |
307,173.0000 |
0.0531 USDT |
0.0528 USDT |
0.0625 USDT |
0.0540 USDT |
| 2024-09-26 |
0.0529 USDT |
375,503.2000 |
0.0518 USDT |
0.0512 USDT |
0.0535 USDT |
0.0533 USDT |
| 2024-09-25 |
0.0529 USDT |
205,754.7000 |
0.0540 USDT |
0.0518 USDT |
0.0540 USDT |
0.0526 USDT |
| 2024-09-24 |
0.0541 USDT |
322,796.4000 |
0.0546 USDT |
0.0524 USDT |
0.0568 USDT |
0.0535 USDT |
| 2024-09-23 |
0.0543 USDT |
622,819.6000 |
0.0518 USDT |
0.0518 USDT |
0.0570 USDT |
0.0527 USDT |
| 2024-09-22 |
0.0526 USDT |
446,336.8000 |
0.0542 USDT |
0.0503 USDT |
0.0553 USDT |
0.0512 USDT |
| 2024-09-21 |
0.0531 USDT |
599,140.2000 |
0.0518 USDT |
0.0501 USDT |
0.0557 USDT |
0.0521 USDT |
| 2024-09-20 |
0.0494 USDT |
391,116.3000 |
0.0477 USDT |
0.0477 USDT |
0.0551 USDT |
0.0480 USDT |
| 2024-09-19 |
0.0476 USDT |
320,959.3000 |
0.0460 USDT |
0.0460 USDT |
0.0529 USDT |
0.0484 USDT |
| 2024-09-18 |
0.0450 USDT |
203,529.5000 |
0.0460 USDT |
0.0438 USDT |
0.0460 USDT |
0.0444 USDT |
| 2024-09-17 |
0.0459 USDT |
86,722.0000 |
0.0454 USDT |
0.0451 USDT |
0.0460 USDT |
0.0458 USDT |
| 2024-09-16 |
0.0458 USDT |
445,458.8000 |
0.0447 USDT |
0.0447 USDT |
0.0474 USDT |
0.0455 USDT |
| 2024-09-15 |
0.0458 USDT |
178,026.2000 |
0.0465 USDT |
0.0455 USDT |
0.0465 USDT |
0.0459 USDT |
| 2024-09-14 |
0.0475 USDT |
19,867.2000 |
0.0471 USDT |
0.0462 USDT |
0.0479 USDT |
0.0462 USDT |
| 2024-09-13 |
0.0461 USDT |
81,079.5000 |
0.0458 USDT |
0.0454 USDT |
0.0465 USDT |
0.0464 USDT |
| 2024-09-12 |
0.0454 USDT |
94,239.1000 |
0.0448 USDT |
0.0446 USDT |
0.0465 USDT |
0.0446 USDT |
| 2024-09-11 |
0.0445 USDT |
101,550.0000 |
0.0446 USDT |
0.0433 USDT |
0.0448 USDT |
0.0448 USDT |
| 2024-09-10 |
0.0446 USDT |
68,064.2000 |
0.0446 USDT |
0.0422 USDT |
0.0454 USDT |
0.0446 USDT |
| 2024-09-09 |
0.0433 USDT |
3,898.2000 |
0.0435 USDT |
0.0426 USDT |
0.0444 USDT |
0.0444 USDT |
| 2024-09-08 |
0.0432 USDT |
118,746.7000 |
0.0430 USDT |
0.0426 USDT |
0.0440 USDT |
0.0426 USDT |
| 2024-09-07 |
0.0437 USDT |
126,742.2000 |
0.0431 USDT |
0.0423 USDT |
0.0449 USDT |
0.0423 USDT |
| 2024-09-06 |
0.0447 USDT |
767,464.6000 |
0.0418 USDT |
0.0418 USDT |
0.0497 USDT |
0.0422 USDT |
| 2024-09-05 |
0.0431 USDT |
205,619.3000 |
0.0428 USDT |
0.0411 USDT |
0.0453 USDT |
0.0414 USDT |
| 2024-09-04 |
0.0411 USDT |
334,782.9000 |
0.0413 USDT |
0.0393 USDT |
0.0446 USDT |
0.0421 USDT |
| 2024-09-03 |
0.0434 USDT |
57,239.4000 |
0.0433 USDT |
0.0414 USDT |
0.0441 USDT |
0.0420 USDT |
| 2024-09-02 |
0.0420 USDT |
161,837.4000 |
0.0419 USDT |
0.0406 USDT |
0.0433 USDT |
0.0424 USDT |
| 2024-09-01 |
0.0430 USDT |
97,405.0000 |
0.0443 USDT |
0.0426 USDT |
0.0443 USDT |
0.0432 USDT |
| 2024-08-31 |
0.0458 USDT |
42,897.0000 |
0.0452 USDT |
0.0443 USDT |
0.0459 USDT |
0.0443 USDT |
| 2024-08-30 |
0.0442 USDT |
14,854.1000 |
0.0457 USDT |
0.0433 USDT |
0.0457 USDT |
0.0448 USDT |
| 2024-08-29 |
0.0452 USDT |
18,656.9000 |
0.0450 USDT |
0.0450 USDT |
0.0460 USDT |
0.0452 USDT |
| 2024-08-28 |
0.0450 USDT |
12,727.4000 |
0.0462 USDT |
0.0435 USDT |
0.0465 USDT |
0.0448 USDT |
| 2024-08-27 |
0.0482 USDT |
14,484.0000 |
0.0497 USDT |
0.0460 USDT |
0.0497 USDT |
0.0460 USDT |
| 2024-08-26 |
0.0534 USDT |
163,755.7000 |
0.0519 USDT |
0.0503 USDT |
0.0549 USDT |
0.0503 USDT |
| 2024-08-25 |
0.0515 USDT |
100,376.5000 |
0.0519 USDT |
0.0500 USDT |
0.0537 USDT |
0.0509 USDT |
| 2024-08-24 |
0.0514 USDT |
14,365.1000 |
0.0512 USDT |
0.0511 USDT |
0.0517 USDT |
0.0516 USDT |
| 2024-08-23 |
0.0492 USDT |
50,115.9000 |
0.0487 USDT |
0.0486 USDT |
0.0507 USDT |
0.0505 USDT |
| 2024-08-22 |
0.0487 USDT |
42,823.0000 |
0.0487 USDT |
0.0480 USDT |
0.0494 USDT |
0.0482 USDT |
| 2024-08-21 |
0.0477 USDT |
34,728.7000 |
0.0474 USDT |
0.0470 USDT |
0.0485 USDT |
0.0485 USDT |
| 2024-08-20 |
0.0473 USDT |
28,420.5000 |
0.0480 USDT |
0.0465 USDT |
0.0480 USDT |
0.0474 USDT |