Identifier on Kucoin: STRAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.0827 USDT |
88,431.3000 |
0.0854 USDT |
0.0821 USDT |
0.0854 USDT |
0.0827 USDT |
| 2024-05-06 |
0.0866 USDT |
76,397.1000 |
0.0862 USDT |
0.0838 USDT |
0.0873 USDT |
0.0838 USDT |
| 2024-05-05 |
0.0850 USDT |
143,536.2000 |
0.0862 USDT |
0.0845 USDT |
0.0864 USDT |
0.0851 USDT |
| 2024-05-04 |
0.0859 USDT |
95,016.9000 |
0.0841 USDT |
0.0825 USDT |
0.0871 USDT |
0.0866 USDT |
| 2024-05-03 |
0.0818 USDT |
179,509.2000 |
0.0795 USDT |
0.0742 USDT |
0.0845 USDT |
0.0833 USDT |
| 2024-05-02 |
0.0752 USDT |
17,828.5000 |
0.0773 USDT |
0.0688 USDT |
0.0798 USDT |
0.0798 USDT |
| 2024-05-01 |
0.0756 USDT |
7,395.1000 |
0.0763 USDT |
0.0715 USDT |
0.0777 USDT |
0.0773 USDT |
| 2024-04-30 |
0.0804 USDT |
23,848.5000 |
0.0849 USDT |
0.0700 USDT |
0.0849 USDT |
0.0752 USDT |
| 2024-04-29 |
0.0831 USDT |
124,699.9000 |
0.0861 USDT |
0.0794 USDT |
0.0864 USDT |
0.0838 USDT |
| 2024-04-28 |
0.0869 USDT |
16,789.6000 |
0.0884 USDT |
0.0862 USDT |
0.0888 USDT |
0.0886 USDT |
| 2024-04-27 |
0.0863 USDT |
29,243.6000 |
0.0880 USDT |
0.0842 USDT |
0.0886 USDT |
0.0873 USDT |
| 2024-04-26 |
0.0889 USDT |
232,601.6000 |
0.0873 USDT |
0.0553 USDT |
0.0925 USDT |
0.0890 USDT |
| 2024-04-25 |
0.0843 USDT |
84,100.6000 |
0.0859 USDT |
0.0815 USDT |
0.0873 USDT |
0.0873 USDT |
| 2024-04-24 |
0.0901 USDT |
48,868.6000 |
0.0912 USDT |
0.0852 USDT |
0.0918 USDT |
0.0869 USDT |
| 2024-04-23 |
0.0910 USDT |
162,126.3000 |
0.0923 USDT |
0.0889 USDT |
0.0938 USDT |
0.0903 USDT |
| 2024-04-22 |
0.0922 USDT |
2,503,258.5000 |
0.0750 USDT |
0.0750 USDT |
0.0950 USDT |
0.0945 USDT |
| 2024-04-21 |
0.0000 USDT |
0.0000 |
1.3455 USDT |
1.3455 USDT |
1.3455 USDT |
1.3455 USDT |
| 2024-04-20 |
0.0000 USDT |
0.0000 |
1.3455 USDT |
1.3455 USDT |
1.3455 USDT |
1.3455 USDT |