Identifier on Kucoin: STRAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-08 |
0.0685 USDT |
7,913.8000 |
0.0690 USDT |
0.0670 USDT |
0.0699 USDT |
0.0673 USDT |
| 2024-06-07 |
0.0710 USDT |
227,165.6000 |
0.0738 USDT |
0.0687 USDT |
0.0756 USDT |
0.0687 USDT |
| 2024-06-06 |
0.0737 USDT |
68,230.5000 |
0.0740 USDT |
0.0726 USDT |
0.0816 USDT |
0.0740 USDT |
| 2024-06-05 |
0.0727 USDT |
226,005.0000 |
0.0737 USDT |
0.0716 USDT |
0.0777 USDT |
0.0740 USDT |
| 2024-06-04 |
0.0708 USDT |
241,658.5000 |
0.0702 USDT |
0.0690 USDT |
0.0735 USDT |
0.0733 USDT |
| 2024-06-03 |
0.0739 USDT |
55,754.1000 |
0.0745 USDT |
0.0726 USDT |
0.0752 USDT |
0.0729 USDT |
| 2024-06-02 |
0.0742 USDT |
70,075.8000 |
0.0760 USDT |
0.0726 USDT |
0.0771 USDT |
0.0743 USDT |
| 2024-06-01 |
0.0759 USDT |
3,105.2000 |
0.0759 USDT |
0.0748 USDT |
0.0763 USDT |
0.0749 USDT |
| 2024-05-31 |
0.0758 USDT |
10,607.8000 |
0.0765 USDT |
0.0746 USDT |
0.0771 USDT |
0.0759 USDT |
| 2024-05-30 |
0.0777 USDT |
15,822.1000 |
0.0792 USDT |
0.0768 USDT |
0.0792 USDT |
0.0773 USDT |
| 2024-05-29 |
0.0798 USDT |
36,940.5000 |
0.0791 USDT |
0.0789 USDT |
0.0812 USDT |
0.0792 USDT |
| 2024-05-28 |
0.0781 USDT |
168,713.3000 |
0.0812 USDT |
0.0733 USDT |
0.0814 USDT |
0.0800 USDT |
| 2024-05-27 |
0.0806 USDT |
34,988.0000 |
0.0811 USDT |
0.0793 USDT |
0.0830 USDT |
0.0824 USDT |
| 2024-05-26 |
0.0803 USDT |
109,747.2000 |
0.0810 USDT |
0.0784 USDT |
0.0823 USDT |
0.0806 USDT |
| 2024-05-25 |
0.0802 USDT |
14,222.0000 |
0.0802 USDT |
0.0792 USDT |
0.0810 USDT |
0.0806 USDT |
| 2024-05-24 |
0.0784 USDT |
37,389.4000 |
0.0794 USDT |
0.0750 USDT |
0.0805 USDT |
0.0804 USDT |
| 2024-05-23 |
0.0804 USDT |
40,617.6000 |
0.0845 USDT |
0.0783 USDT |
0.0846 USDT |
0.0786 USDT |
| 2024-05-22 |
0.0838 USDT |
81,238.3000 |
0.0822 USDT |
0.0822 USDT |
0.0854 USDT |
0.0834 USDT |
| 2024-05-21 |
0.0825 USDT |
66,990.1000 |
0.0836 USDT |
0.0815 USDT |
0.0836 USDT |
0.0825 USDT |
| 2024-05-20 |
0.0786 USDT |
253,797.3000 |
0.0785 USDT |
0.0714 USDT |
0.0828 USDT |
0.0819 USDT |
| 2024-05-19 |
0.0796 USDT |
116,343.8000 |
0.0810 USDT |
0.0763 USDT |
0.0819 USDT |
0.0785 USDT |
| 2024-05-18 |
0.0801 USDT |
58,516.9000 |
0.0803 USDT |
0.0796 USDT |
0.0808 USDT |
0.0798 USDT |
| 2024-05-17 |
0.0799 USDT |
143,249.0000 |
0.0780 USDT |
0.0776 USDT |
0.0810 USDT |
0.0800 USDT |
| 2024-05-16 |
0.0782 USDT |
81,339.9000 |
0.0788 USDT |
0.0764 USDT |
0.0863 USDT |
0.0772 USDT |
| 2024-05-15 |
0.0765 USDT |
250,206.0000 |
0.0740 USDT |
0.0733 USDT |
0.0788 USDT |
0.0777 USDT |
| 2024-05-14 |
0.0760 USDT |
91,235.6000 |
0.0762 USDT |
0.0706 USDT |
0.0800 USDT |
0.0748 USDT |
| 2024-05-13 |
0.0752 USDT |
55,480.5000 |
0.0777 USDT |
0.0726 USDT |
0.0791 USDT |
0.0768 USDT |
| 2024-05-12 |
0.0776 USDT |
32,765.9000 |
0.0777 USDT |
0.0768 USDT |
0.0781 USDT |
0.0778 USDT |
| 2024-05-11 |
0.0741 USDT |
3,381,808.7000 |
0.0773 USDT |
0.0675 USDT |
0.0793 USDT |
0.0780 USDT |
| 2024-05-10 |
0.0813 USDT |
62,599.4000 |
0.0821 USDT |
0.0773 USDT |
0.0841 USDT |
0.0776 USDT |
| 2024-05-09 |
0.0802 USDT |
36,436.5000 |
0.0807 USDT |
0.0795 USDT |
0.0833 USDT |
0.0810 USDT |
| 2024-05-08 |
0.0802 USDT |
61,954.3000 |
0.0814 USDT |
0.0790 USDT |
0.0823 USDT |
0.0800 USDT |