Identifier on Kucoin: STRAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
1.4663 USDT |
274,618.5674 |
1.4012 USDT |
1.3934 USDT |
1.5500 USDT |
1.4798 USDT |
| 2024-03-17 |
1.3591 USDT |
126,385.7873 |
1.3624 USDT |
1.2700 USDT |
1.4410 USDT |
1.4161 USDT |
| 2024-03-16 |
1.4399 USDT |
138,694.2809 |
1.4413 USDT |
1.3270 USDT |
1.5072 USDT |
1.3359 USDT |
| 2024-03-15 |
1.4665 USDT |
504,206.4494 |
1.5477 USDT |
1.3417 USDT |
1.6118 USDT |
1.4621 USDT |
| 2024-03-14 |
1.6088 USDT |
379,775.8383 |
1.6380 USDT |
1.4615 USDT |
1.7369 USDT |
1.5471 USDT |
| 2024-03-13 |
1.6022 USDT |
173,154.0353 |
1.6030 USDT |
1.5582 USDT |
1.8000 USDT |
1.6430 USDT |
| 2024-03-12 |
1.5692 USDT |
150,538.0249 |
1.6105 USDT |
1.4746 USDT |
1.6339 USDT |
1.5888 USDT |
| 2024-03-11 |
1.5635 USDT |
218,812.1363 |
1.5209 USDT |
1.4758 USDT |
1.6343 USDT |
1.6112 USDT |
| 2024-03-10 |
1.5236 USDT |
54,977.2686 |
1.5574 USDT |
1.4778 USDT |
1.5613 USDT |
1.5253 USDT |
| 2024-03-09 |
1.5577 USDT |
94,988.8809 |
1.5464 USDT |
1.5267 USDT |
1.5871 USDT |
1.5567 USDT |
| 2024-03-08 |
1.6094 USDT |
279,585.8853 |
1.5622 USDT |
1.4478 USDT |
1.8613 USDT |
1.5387 USDT |
| 2024-03-07 |
1.5749 USDT |
51,263.7710 |
1.5968 USDT |
1.5310 USDT |
1.6198 USDT |
1.5567 USDT |
| 2024-03-06 |
1.6403 USDT |
404,145.5954 |
1.5846 USDT |
1.5270 USDT |
1.8036 USDT |
1.5909 USDT |
| 2024-03-05 |
1.5873 USDT |
407,956.5236 |
1.5362 USDT |
1.4394 USDT |
1.7443 USDT |
1.6065 USDT |
| 2024-03-04 |
1.5153 USDT |
126,295.6090 |
1.5280 USDT |
1.4673 USDT |
1.5688 USDT |
1.5209 USDT |
| 2024-03-03 |
1.5094 USDT |
599,326.0291 |
1.3634 USDT |
1.3563 USDT |
1.6069 USDT |
1.5435 USDT |
| 2024-03-02 |
1.3418 USDT |
27,031.4686 |
1.3898 USDT |
1.3124 USDT |
1.3948 USDT |
1.3590 USDT |
| 2024-03-01 |
1.3531 USDT |
184,898.0676 |
1.3283 USDT |
1.3017 USDT |
1.4180 USDT |
1.3946 USDT |
| 2024-02-29 |
1.2759 USDT |
399,027.0299 |
1.1409 USDT |
1.1208 USDT |
1.3864 USDT |
1.2689 USDT |
| 2024-02-28 |
1.0982 USDT |
49,674.7494 |
1.1217 USDT |
1.0011 USDT |
1.1519 USDT |
1.1419 USDT |
| 2024-02-27 |
1.1338 USDT |
31,786.9002 |
1.1497 USDT |
1.1032 USDT |
1.1808 USDT |
1.1121 USDT |
| 2024-02-26 |
1.1376 USDT |
20,883.2399 |
1.1198 USDT |
1.0930 USDT |
1.1800 USDT |
1.1487 USDT |
| 2024-02-25 |
1.1104 USDT |
97,015.3019 |
1.0590 USDT |
1.0396 USDT |
1.1618 USDT |
1.1261 USDT |
| 2024-02-24 |
0.9983 USDT |
8,860.9532 |
1.0000 USDT |
0.9810 USDT |
1.0153 USDT |
1.0091 USDT |
| 2024-02-23 |
0.9947 USDT |
12,718.5238 |
1.0090 USDT |
0.9744 USDT |
1.0210 USDT |
0.9980 USDT |
| 2024-02-22 |
1.0226 USDT |
22,608.9117 |
1.0217 USDT |
0.9900 USDT |
1.0382 USDT |
1.0217 USDT |
| 2024-02-21 |
1.0016 USDT |
10,163.0895 |
1.0536 USDT |
0.9840 USDT |
1.0536 USDT |
1.0077 USDT |
| 2024-02-20 |
1.0370 USDT |
31,782.9182 |
1.0480 USDT |
1.0073 USDT |
1.0890 USDT |
1.0553 USDT |
| 2024-02-19 |
1.0313 USDT |
13,072.9836 |
1.0280 USDT |
1.0200 USDT |
1.0506 USDT |
1.0506 USDT |
| 2024-02-18 |
1.0111 USDT |
10,603.6560 |
1.0144 USDT |
1.0000 USDT |
1.0343 USDT |
1.0320 USDT |
| 2024-02-17 |
1.0087 USDT |
10,467.3351 |
1.0506 USDT |
0.9805 USDT |
1.0506 USDT |
1.0039 USDT |
| 2024-02-16 |
1.0317 USDT |
106,131.1868 |
0.9782 USDT |
0.9766 USDT |
1.0725 USDT |
1.0289 USDT |
| 2024-02-15 |
0.9811 USDT |
67,388.5012 |
0.9530 USDT |
0.9439 USDT |
1.0044 USDT |
0.9708 USDT |
| 2024-02-14 |
0.9382 USDT |
24,948.6269 |
0.9335 USDT |
0.9272 USDT |
0.9511 USDT |
0.9506 USDT |
| 2024-02-13 |
0.9355 USDT |
35,718.1585 |
0.9484 USDT |
0.9070 USDT |
0.9534 USDT |
0.9350 USDT |
| 2024-02-12 |
0.9360 USDT |
14,168.9995 |
0.9365 USDT |
0.9070 USDT |
0.9506 USDT |
0.9490 USDT |
| 2024-02-11 |
0.9381 USDT |
44,641.3108 |
0.9053 USDT |
0.9021 USDT |
0.9558 USDT |
0.9510 USDT |
| 2024-02-10 |
0.9053 USDT |
840.7911 |
0.9128 USDT |
0.8963 USDT |
0.9128 USDT |
0.9061 USDT |
| 2024-02-09 |
0.9029 USDT |
19,184.9293 |
0.8925 USDT |
0.8901 USDT |
0.9114 USDT |
0.9079 USDT |
| 2024-02-08 |
0.9052 USDT |
22,126.4139 |
0.9020 USDT |
0.8864 USDT |
0.9162 USDT |
0.8935 USDT |
| 2024-02-07 |
0.8903 USDT |
85,951.2387 |
0.8632 USDT |
0.8632 USDT |
0.9092 USDT |
0.8963 USDT |
| 2024-02-06 |
0.8861 USDT |
24,498.4339 |
0.8456 USDT |
0.8456 USDT |
0.9051 USDT |
0.8661 USDT |
| 2024-02-05 |
0.8494 USDT |
10,822.2982 |
0.8398 USDT |
0.8186 USDT |
0.8667 USDT |
0.8515 USDT |
| 2024-02-04 |
0.8524 USDT |
2,843.6259 |
0.8595 USDT |
0.8398 USDT |
0.8595 USDT |
0.8434 USDT |
| 2024-02-03 |
0.8673 USDT |
3,373.8250 |
0.8724 USDT |
0.8576 USDT |
0.8747 USDT |
0.8712 USDT |
| 2024-02-02 |
0.8660 USDT |
24,505.2623 |
0.8429 USDT |
0.8425 USDT |
0.8969 USDT |
0.8716 USDT |
| 2024-02-01 |
0.8287 USDT |
2,743.1664 |
0.8444 USDT |
0.8115 USDT |
0.8494 USDT |
0.8494 USDT |
| 2024-01-31 |
0.8613 USDT |
13,217.3981 |
0.8840 USDT |
0.8330 USDT |
0.8840 USDT |
0.8330 USDT |
| 2024-01-30 |
0.9062 USDT |
16,083.0381 |
0.8946 USDT |
0.8889 USDT |
0.9272 USDT |
0.9025 USDT |
| 2024-01-29 |
0.8877 USDT |
12,163.1663 |
0.8810 USDT |
0.8635 USDT |
0.9056 USDT |
0.8987 USDT |