Identifier on Kucoin: STRAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
0.9083 USDT |
24,817.7512 |
0.8602 USDT |
0.8595 USDT |
0.9378 USDT |
0.8745 USDT |
| 2024-01-27 |
0.8627 USDT |
4,237.7862 |
0.8702 USDT |
0.8520 USDT |
0.8702 USDT |
0.8658 USDT |
| 2024-01-26 |
0.8598 USDT |
14,159.0546 |
0.8429 USDT |
0.8376 USDT |
0.8775 USDT |
0.8775 USDT |
| 2024-01-25 |
0.8573 USDT |
14,110.8476 |
0.8429 USDT |
0.8329 USDT |
0.8797 USDT |
0.8527 USDT |
| 2024-01-24 |
0.8140 USDT |
18,874.2136 |
0.8106 USDT |
0.7916 USDT |
0.8532 USDT |
0.8217 USDT |
| 2024-01-23 |
0.7845 USDT |
39,643.8006 |
0.8182 USDT |
0.7429 USDT |
0.8276 USDT |
0.7650 USDT |
| 2024-01-22 |
0.8359 USDT |
13,389.1573 |
0.8807 USDT |
0.8186 USDT |
0.8832 USDT |
0.8280 USDT |
| 2024-01-21 |
0.8895 USDT |
23,628.7177 |
0.8985 USDT |
0.8806 USDT |
0.9058 USDT |
0.8925 USDT |
| 2024-01-20 |
0.8937 USDT |
106,819.8948 |
0.9286 USDT |
0.8728 USDT |
0.9286 USDT |
0.8854 USDT |
| 2024-01-19 |
0.9841 USDT |
34,950.3611 |
1.0451 USDT |
0.9370 USDT |
1.0548 USDT |
0.9388 USDT |
| 2024-01-18 |
1.0656 USDT |
60,037.0528 |
1.1033 USDT |
1.0227 USDT |
1.1033 USDT |
1.0500 USDT |
| 2024-01-17 |
1.0988 USDT |
58,916.2168 |
1.1214 USDT |
1.0863 USDT |
1.1292 USDT |
1.0998 USDT |
| 2024-01-16 |
1.1062 USDT |
27,837.0934 |
1.1270 USDT |
1.0843 USDT |
1.1428 USDT |
1.1030 USDT |
| 2024-01-15 |
1.1221 USDT |
109,857.0324 |
1.0485 USDT |
1.0485 USDT |
1.1833 USDT |
1.1219 USDT |
| 2024-01-14 |
1.0571 USDT |
67,531.2765 |
1.0044 USDT |
0.9942 USDT |
1.0947 USDT |
1.0433 USDT |
| 2024-01-13 |
1.0006 USDT |
5,601.1038 |
0.9951 USDT |
0.9660 USDT |
1.0107 USDT |
1.0096 USDT |
| 2024-01-12 |
1.0242 USDT |
27,746.8230 |
1.0611 USDT |
0.9595 USDT |
1.0695 USDT |
0.9900 USDT |
| 2024-01-11 |
1.0551 USDT |
38,578.4747 |
1.0422 USDT |
1.0216 USDT |
1.0861 USDT |
1.0548 USDT |