Identifier on Kucoin: STRAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-28 |
0.0520 USDT |
33,879.1000 |
0.0533 USDT |
0.0520 USDT |
0.0533 USDT |
0.0520 USDT |
| 2024-07-27 |
0.0534 USDT |
43,256.7000 |
0.0527 USDT |
0.0520 USDT |
0.0538 USDT |
0.0520 USDT |
| 2024-07-26 |
0.0500 USDT |
18,514.0000 |
0.0498 USDT |
0.0498 USDT |
0.0508 USDT |
0.0499 USDT |
| 2024-07-25 |
0.0514 USDT |
59,711.2000 |
0.0521 USDT |
0.0486 USDT |
0.0526 USDT |
0.0492 USDT |
| 2024-07-24 |
0.0534 USDT |
159,898.0000 |
0.0531 USDT |
0.0524 USDT |
0.0545 USDT |
0.0524 USDT |
| 2024-07-23 |
0.0551 USDT |
154,810.4000 |
0.0557 USDT |
0.0526 USDT |
0.0568 USDT |
0.0532 USDT |
| 2024-07-22 |
0.0564 USDT |
463,851.2000 |
0.0528 USDT |
0.0500 USDT |
0.0594 USDT |
0.0549 USDT |
| 2024-07-21 |
0.0522 USDT |
169,948.5000 |
0.0540 USDT |
0.0508 USDT |
0.0542 USDT |
0.0533 USDT |
| 2024-07-20 |
0.0534 USDT |
55,163.4000 |
0.0566 USDT |
0.0531 USDT |
0.0566 USDT |
0.0532 USDT |
| 2024-07-19 |
0.0600 USDT |
747,943.0000 |
0.0580 USDT |
0.0535 USDT |
0.0644 USDT |
0.0549 USDT |
| 2024-07-18 |
0.0593 USDT |
2,602,541.1000 |
0.0482 USDT |
0.0482 USDT |
0.0664 USDT |
0.0561 USDT |
| 2024-07-17 |
0.0488 USDT |
139,332.3000 |
0.0482 USDT |
0.0476 USDT |
0.0490 USDT |
0.0476 USDT |
| 2024-07-16 |
0.0471 USDT |
173,704.2000 |
0.0485 USDT |
0.0468 USDT |
0.0486 USDT |
0.0483 USDT |
| 2024-07-15 |
0.0479 USDT |
303,782.2000 |
0.0474 USDT |
0.0465 USDT |
0.0487 USDT |
0.0481 USDT |
| 2024-07-14 |
0.0468 USDT |
69,341.7000 |
0.0472 USDT |
0.0467 USDT |
0.0473 USDT |
0.0471 USDT |
| 2024-07-13 |
0.0468 USDT |
180,536.7000 |
0.0457 USDT |
0.0457 USDT |
0.0477 USDT |
0.0476 USDT |
| 2024-07-12 |
0.0463 USDT |
149,834.2000 |
0.0446 USDT |
0.0442 USDT |
0.0479 USDT |
0.0459 USDT |
| 2024-07-11 |
0.0446 USDT |
191,131.4000 |
0.0441 USDT |
0.0440 USDT |
0.0459 USDT |
0.0441 USDT |
| 2024-07-10 |
0.0437 USDT |
18,400.1000 |
0.0431 USDT |
0.0431 USDT |
0.0443 USDT |
0.0439 USDT |
| 2024-07-09 |
0.0429 USDT |
63,072.5000 |
0.0420 USDT |
0.0420 USDT |
0.0440 USDT |
0.0429 USDT |
| 2024-07-08 |
0.0412 USDT |
20,340.9000 |
0.0402 USDT |
0.0397 USDT |
0.0420 USDT |
0.0414 USDT |
| 2024-07-07 |
0.0419 USDT |
85,416.9000 |
0.0414 USDT |
0.0404 USDT |
0.0433 USDT |
0.0415 USDT |
| 2024-07-06 |
0.0401 USDT |
53,605.7000 |
0.0393 USDT |
0.0391 USDT |
0.0410 USDT |
0.0410 USDT |
| 2024-07-05 |
0.0375 USDT |
96,721.3000 |
0.0400 USDT |
0.0350 USDT |
0.0400 USDT |
0.0389 USDT |
| 2024-07-04 |
0.0421 USDT |
113,752.7000 |
0.0448 USDT |
0.0408 USDT |
0.0448 USDT |
0.0415 USDT |
| 2024-07-03 |
0.0450 USDT |
118,728.5000 |
0.0471 USDT |
0.0442 USDT |
0.0471 USDT |
0.0445 USDT |
| 2024-07-02 |
0.0466 USDT |
6,727.9000 |
0.0471 USDT |
0.0462 USDT |
0.0473 USDT |
0.0465 USDT |
| 2024-07-01 |
0.0466 USDT |
22,137.4000 |
0.0474 USDT |
0.0466 USDT |
0.0474 USDT |
0.0469 USDT |
| 2024-06-30 |
0.0464 USDT |
213,085.6000 |
0.0469 USDT |
0.0456 USDT |
0.0479 USDT |
0.0468 USDT |
| 2024-06-29 |
0.0465 USDT |
613,877.9000 |
0.0475 USDT |
0.0426 USDT |
0.0480 USDT |
0.0470 USDT |
| 2024-06-28 |
0.0518 USDT |
714,902.5000 |
0.0469 USDT |
0.0465 USDT |
0.0552 USDT |
0.0473 USDT |
| 2024-06-27 |
0.0464 USDT |
25,527.3000 |
0.0457 USDT |
0.0441 USDT |
0.0468 USDT |
0.0465 USDT |
| 2024-06-26 |
0.0463 USDT |
46,153.8000 |
0.0471 USDT |
0.0450 USDT |
0.0488 USDT |
0.0450 USDT |
| 2024-06-25 |
0.0463 USDT |
4,171.0000 |
0.0452 USDT |
0.0452 USDT |
0.0470 USDT |
0.0470 USDT |
| 2024-06-24 |
0.0441 USDT |
56,175.3000 |
0.0459 USDT |
0.0424 USDT |
0.0459 USDT |
0.0441 USDT |
| 2024-06-23 |
0.0480 USDT |
82,583.4000 |
0.0470 USDT |
0.0453 USDT |
0.0499 USDT |
0.0453 USDT |
| 2024-06-22 |
0.0477 USDT |
371,879.8000 |
0.0454 USDT |
0.0454 USDT |
0.0513 USDT |
0.0467 USDT |
| 2024-06-21 |
0.0452 USDT |
28,245.2000 |
0.0451 USDT |
0.0446 USDT |
0.0456 USDT |
0.0454 USDT |
| 2024-06-20 |
0.0457 USDT |
21,910.6000 |
0.0448 USDT |
0.0448 USDT |
0.0464 USDT |
0.0451 USDT |
| 2024-06-19 |
0.0444 USDT |
11,129.5000 |
0.0439 USDT |
0.0439 USDT |
0.0450 USDT |
0.0442 USDT |
| 2024-06-18 |
0.0434 USDT |
132,906.6000 |
0.0468 USDT |
0.0416 USDT |
0.0468 USDT |
0.0435 USDT |
| 2024-06-17 |
0.0480 USDT |
77,140.9000 |
0.0548 USDT |
0.0461 USDT |
0.0548 USDT |
0.0489 USDT |
| 2024-06-16 |
0.0568 USDT |
64,713.9000 |
0.0591 USDT |
0.0535 USDT |
0.0591 USDT |
0.0550 USDT |
| 2024-06-15 |
0.0585 USDT |
17,371.5000 |
0.0581 USDT |
0.0569 USDT |
0.0602 USDT |
0.0595 USDT |
| 2024-06-14 |
0.0588 USDT |
17,913.1000 |
0.0589 USDT |
0.0565 USDT |
0.0603 USDT |
0.0567 USDT |
| 2024-06-13 |
0.0603 USDT |
19,171.0000 |
0.0619 USDT |
0.0595 USDT |
0.0619 USDT |
0.0601 USDT |
| 2024-06-12 |
0.0620 USDT |
58,661.7000 |
0.0603 USDT |
0.0591 USDT |
0.0639 USDT |
0.0620 USDT |
| 2024-06-11 |
0.0618 USDT |
73,168.1000 |
0.0655 USDT |
0.0605 USDT |
0.0655 USDT |
0.0615 USDT |
| 2024-06-10 |
0.0675 USDT |
31,694.1000 |
0.0676 USDT |
0.0655 USDT |
0.0688 USDT |
0.0655 USDT |
| 2024-06-09 |
0.0673 USDT |
335,154.9000 |
0.0672 USDT |
0.0652 USDT |
0.0690 USDT |
0.0679 USDT |