Identifier on Kucoin: STRAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-21 |
0.9409 USDT |
104,722.6211 |
0.9761 USDT |
0.9012 USDT |
0.9815 USDT |
0.9430 USDT |
| 2023-11-20 |
0.9895 USDT |
184,481.9838 |
0.9486 USDT |
0.9439 USDT |
1.0387 USDT |
0.9870 USDT |
| 2023-11-19 |
0.9171 USDT |
44,577.6291 |
0.9176 USDT |
0.8962 USDT |
0.9384 USDT |
0.9384 USDT |
| 2023-11-18 |
0.9079 USDT |
89,826.0540 |
0.9490 USDT |
0.8731 USDT |
0.9509 USDT |
0.9179 USDT |
| 2023-11-17 |
0.9454 USDT |
121,825.3347 |
0.9609 USDT |
0.9065 USDT |
0.9745 USDT |
0.9552 USDT |
| 2023-11-16 |
1.0094 USDT |
122,000.9120 |
1.0377 USDT |
0.9674 USDT |
1.0459 USDT |
0.9738 USDT |
| 2023-11-15 |
1.0248 USDT |
424,546.3759 |
0.9857 USDT |
0.9705 USDT |
1.0799 USDT |
1.0203 USDT |
| 2023-11-14 |
0.9160 USDT |
144,248.5753 |
0.9048 USDT |
0.8584 USDT |
0.9675 USDT |
0.9067 USDT |
| 2023-11-13 |
0.9322 USDT |
147,892.8451 |
0.9494 USDT |
0.8865 USDT |
0.9658 USDT |
0.9033 USDT |
| 2023-11-12 |
0.9311 USDT |
168,031.4672 |
0.9182 USDT |
0.8727 USDT |
0.9723 USDT |
0.9587 USDT |
| 2023-11-11 |
0.9171 USDT |
51,795.0181 |
0.9400 USDT |
0.8973 USDT |
0.9400 USDT |
0.9250 USDT |
| 2023-11-10 |
0.9274 USDT |
123,206.3968 |
0.8832 USDT |
0.8832 USDT |
0.9605 USDT |
0.9300 USDT |
| 2023-11-09 |
0.8953 USDT |
124,999.7955 |
0.9100 USDT |
0.8132 USDT |
0.9600 USDT |
0.8600 USDT |
| 2023-11-08 |
0.8918 USDT |
71,577.4333 |
0.8650 USDT |
0.8650 USDT |
0.9167 USDT |
0.9167 USDT |
| 2023-11-07 |
0.8673 USDT |
144,584.7264 |
0.8478 USDT |
0.8250 USDT |
0.8968 USDT |
0.8749 USDT |
| 2023-11-06 |
0.8355 USDT |
33,870.9430 |
0.8450 USDT |
0.8185 USDT |
0.8478 USDT |
0.8386 USDT |
| 2023-11-05 |
0.8697 USDT |
57,708.8550 |
0.9024 USDT |
0.8403 USDT |
0.9079 USDT |
0.8590 USDT |
| 2023-11-04 |
0.8936 USDT |
49,871.0372 |
0.8950 USDT |
0.8644 USDT |
0.9336 USDT |
0.9040 USDT |
| 2023-11-03 |
0.8561 USDT |
34,184.1366 |
0.8657 USDT |
0.8150 USDT |
0.8774 USDT |
0.8600 USDT |
| 2023-11-02 |
0.9205 USDT |
138,998.1449 |
0.9496 USDT |
0.8604 USDT |
1.0200 USDT |
0.8740 USDT |
| 2023-11-01 |
0.9720 USDT |
372,652.5511 |
0.9537 USDT |
0.8959 USDT |
1.0663 USDT |
0.9500 USDT |
| 2023-10-31 |
1.0117 USDT |
750,536.7356 |
0.8940 USDT |
0.8654 USDT |
1.1149 USDT |
0.9600 USDT |
| 2023-10-30 |
0.8740 USDT |
39,012.8950 |
0.8799 USDT |
0.8509 USDT |
0.8991 USDT |
0.8885 USDT |
| 2023-10-29 |
0.8846 USDT |
133,792.4070 |
0.8802 USDT |
0.8515 USDT |
0.9144 USDT |
0.8768 USDT |
| 2023-10-28 |
0.8455 USDT |
145,144.4225 |
0.8089 USDT |
0.7936 USDT |
0.8858 USDT |
0.8800 USDT |
| 2023-10-27 |
0.8160 USDT |
91,710.3608 |
0.8381 USDT |
0.7986 USDT |
0.8459 USDT |
0.8166 USDT |
| 2023-10-26 |
0.8364 USDT |
239,035.9347 |
0.8257 USDT |
0.7825 USDT |
0.9140 USDT |
0.8494 USDT |
| 2023-10-25 |
0.8306 USDT |
799,421.5808 |
0.7432 USDT |
0.7325 USDT |
0.9217 USDT |
0.8096 USDT |
| 2023-10-24 |
0.6843 USDT |
305,457.0275 |
0.6456 USDT |
0.6196 USDT |
0.7729 USDT |
0.7495 USDT |
| 2023-10-23 |
0.6245 USDT |
133,957.5430 |
0.6546 USDT |
0.6076 USDT |
0.6565 USDT |
0.6327 USDT |
| 2023-10-22 |
0.6578 USDT |
300,956.6527 |
0.6743 USDT |
0.6365 USDT |
0.6863 USDT |
0.6567 USDT |
| 2023-10-21 |
0.6746 USDT |
155,724.9126 |
0.6691 USDT |
0.6513 USDT |
0.7062 USDT |
0.6749 USDT |