Identifier on Kucoin: STRAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
0.9657 USDT |
17,641.4784 |
0.9855 USDT |
0.9272 USDT |
1.0008 USDT |
0.9540 USDT |
| 2024-01-09 |
1.0021 USDT |
48,807.4648 |
1.0800 USDT |
0.9610 USDT |
1.0903 USDT |
0.9815 USDT |
| 2024-01-08 |
1.0244 USDT |
95,701.7734 |
1.0651 USDT |
0.9526 USDT |
1.1047 USDT |
1.0632 USDT |
| 2024-01-07 |
1.1582 USDT |
65,838.1582 |
1.1893 USDT |
1.1010 USDT |
1.2048 USDT |
1.1140 USDT |
| 2024-01-06 |
1.2639 USDT |
168,043.8604 |
1.2564 USDT |
1.1927 USDT |
1.3278 USDT |
1.2109 USDT |
| 2024-01-05 |
1.2731 USDT |
409,731.6583 |
1.2564 USDT |
1.1367 USDT |
1.4156 USDT |
1.2131 USDT |
| 2024-01-04 |
1.2612 USDT |
489,474.0206 |
1.3320 USDT |
1.1033 USDT |
1.3923 USDT |
1.2119 USDT |
| 2024-01-03 |
1.0518 USDT |
211,809.6851 |
1.0808 USDT |
0.8255 USDT |
1.1435 USDT |
1.1271 USDT |
| 2024-01-02 |
1.0944 USDT |
447,350.5464 |
0.9946 USDT |
0.9946 USDT |
1.1585 USDT |
1.0889 USDT |
| 2024-01-01 |
0.9788 USDT |
23,087.1390 |
0.9729 USDT |
0.9601 USDT |
0.9958 USDT |
0.9958 USDT |
| 2023-12-31 |
0.9921 USDT |
25,932.0704 |
1.0107 USDT |
0.9740 USDT |
1.0136 USDT |
0.9865 USDT |
| 2023-12-30 |
1.0200 USDT |
28,925.4910 |
1.0357 USDT |
0.9973 USDT |
1.0592 USDT |
1.0156 USDT |
| 2023-12-29 |
1.0485 USDT |
21,129.1014 |
1.0527 USDT |
1.0163 USDT |
1.0893 USDT |
1.0336 USDT |
| 2023-12-28 |
1.0547 USDT |
24,892.5837 |
1.0948 USDT |
1.0259 USDT |
1.1012 USDT |
1.0587 USDT |
| 2023-12-27 |
1.0635 USDT |
182,110.1513 |
1.1063 USDT |
1.0337 USDT |
1.1068 USDT |
1.0652 USDT |
| 2023-12-26 |
1.1303 USDT |
66,385.0776 |
1.2098 USDT |
1.0439 USDT |
1.2436 USDT |
1.1012 USDT |
| 2023-12-25 |
1.2031 USDT |
27,626.6730 |
1.1870 USDT |
1.1680 USDT |
1.2193 USDT |
1.2112 USDT |
| 2023-12-24 |
1.2033 USDT |
26,168.9856 |
1.2186 USDT |
1.1867 USDT |
1.2302 USDT |
1.2090 USDT |
| 2023-12-23 |
1.2165 USDT |
39,244.4242 |
1.2155 USDT |
1.1751 USDT |
1.2411 USDT |
1.2209 USDT |
| 2023-12-22 |
1.2119 USDT |
43,435.9300 |
1.2883 USDT |
1.1752 USDT |
1.2883 USDT |
1.2010 USDT |
| 2023-12-21 |
1.3438 USDT |
122,735.7206 |
1.3186 USDT |
1.2601 USDT |
1.3820 USDT |
1.2953 USDT |
| 2023-12-20 |
1.2782 USDT |
139,069.6599 |
1.2791 USDT |
1.2300 USDT |
1.3382 USDT |
1.3177 USDT |
| 2023-12-19 |
1.2632 USDT |
569,360.8849 |
1.3232 USDT |
1.2213 USDT |
1.3989 USDT |
1.2501 USDT |
| 2023-12-18 |
1.2177 USDT |
191,198.4833 |
1.2136 USDT |
1.1356 USDT |
1.2899 USDT |
1.2351 USDT |
| 2023-12-17 |
1.2350 USDT |
433,633.1278 |
1.1224 USDT |
1.1145 USDT |
1.3496 USDT |
1.2369 USDT |
| 2023-12-16 |
1.1192 USDT |
6,598.3004 |
1.1300 USDT |
1.0959 USDT |
1.1412 USDT |
1.1204 USDT |
| 2023-12-15 |
1.1658 USDT |
61,961.5206 |
1.1037 USDT |
1.0999 USDT |
1.2140 USDT |
1.1500 USDT |
| 2023-12-14 |
1.0843 USDT |
70,308.8485 |
1.0860 USDT |
1.0469 USDT |
1.1049 USDT |
1.1041 USDT |
| 2023-12-13 |
1.0408 USDT |
24,496.4961 |
1.0662 USDT |
1.0148 USDT |
1.0725 USDT |
1.0719 USDT |
| 2023-12-12 |
1.0603 USDT |
91,122.9077 |
1.0541 USDT |
1.0435 USDT |
1.1102 USDT |
1.0740 USDT |
| 2023-12-11 |
1.0289 USDT |
89,800.8588 |
1.1280 USDT |
0.9595 USDT |
1.1280 USDT |
1.0361 USDT |
| 2023-12-10 |
1.1280 USDT |
30,710.7394 |
1.1226 USDT |
1.0808 USDT |
1.1592 USDT |
1.1285 USDT |
| 2023-12-09 |
1.1344 USDT |
35,759.2267 |
1.1422 USDT |
1.1139 USDT |
1.1503 USDT |
1.1140 USDT |
| 2023-12-08 |
1.0880 USDT |
29,084.3270 |
1.0919 USDT |
1.0631 USDT |
1.1145 USDT |
1.1145 USDT |
| 2023-12-07 |
1.0668 USDT |
25,552.7159 |
1.0652 USDT |
1.0353 USDT |
1.0889 USDT |
1.0751 USDT |
| 2023-12-06 |
1.0804 USDT |
44,017.2926 |
1.1230 USDT |
1.0381 USDT |
1.1343 USDT |
1.0714 USDT |
| 2023-12-05 |
1.1182 USDT |
116,174.1662 |
1.0982 USDT |
1.0738 USDT |
1.1653 USDT |
1.1159 USDT |
| 2023-12-04 |
1.0625 USDT |
170,394.4959 |
1.0761 USDT |
1.0040 USDT |
1.1075 USDT |
1.0836 USDT |
| 2023-12-03 |
1.0718 USDT |
72,910.1332 |
1.0868 USDT |
1.0520 USDT |
1.0890 USDT |
1.0684 USDT |
| 2023-12-02 |
1.0758 USDT |
224,119.6181 |
1.0528 USDT |
1.0482 USDT |
1.0958 USDT |
1.0826 USDT |
| 2023-12-01 |
1.0413 USDT |
76,122.3679 |
0.9965 USDT |
0.9904 USDT |
1.0652 USDT |
1.0483 USDT |
| 2023-11-30 |
0.9883 USDT |
40,519.3194 |
0.9978 USDT |
0.9715 USDT |
1.0075 USDT |
0.9929 USDT |
| 2023-11-29 |
1.0170 USDT |
83,595.6556 |
1.0433 USDT |
0.9845 USDT |
1.0457 USDT |
0.9948 USDT |
| 2023-11-28 |
1.0123 USDT |
182,162.2663 |
0.9924 USDT |
0.9477 USDT |
1.0500 USDT |
1.0415 USDT |
| 2023-11-27 |
0.9818 USDT |
65,350.6405 |
1.0203 USDT |
0.9605 USDT |
1.0223 USDT |
0.9729 USDT |
| 2023-11-26 |
1.0580 USDT |
286,287.9261 |
1.0553 USDT |
0.9859 USDT |
1.0918 USDT |
1.0128 USDT |
| 2023-11-25 |
1.0713 USDT |
293,352.6781 |
1.0616 USDT |
1.0327 USDT |
1.1144 USDT |
1.0645 USDT |
| 2023-11-24 |
1.1705 USDT |
809,392.1240 |
1.0943 USDT |
1.0353 USDT |
1.2662 USDT |
1.0562 USDT |
| 2023-11-23 |
1.0421 USDT |
231,651.1555 |
0.9940 USDT |
0.9870 USDT |
1.0979 USDT |
1.0770 USDT |
| 2023-11-22 |
0.9219 USDT |
140,039.9118 |
0.8898 USDT |
0.8898 USDT |
0.9505 USDT |
0.9505 USDT |