Identifier on Kucoin: STRAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-20 |
0.6416 USDT |
560,722.0143 |
0.6502 USDT |
0.6010 USDT |
0.6770 USDT |
0.6497 USDT |
| 2023-10-19 |
0.6727 USDT |
1,003,392.0592 |
0.7574 USDT |
0.6060 USDT |
0.8141 USDT |
0.6437 USDT |
| 2023-10-18 |
0.9193 USDT |
1,251,213.6467 |
1.0935 USDT |
0.7190 USDT |
1.2540 USDT |
0.7385 USDT |
| 2023-10-17 |
1.0856 USDT |
421,689.8642 |
1.0877 USDT |
1.0235 USDT |
1.1540 USDT |
1.0779 USDT |
| 2023-10-16 |
1.0729 USDT |
1,087,672.3552 |
1.0037 USDT |
0.9906 USDT |
1.2143 USDT |
1.0895 USDT |
| 2023-10-15 |
0.8925 USDT |
938,483.3363 |
0.7260 USDT |
0.7076 USDT |
1.0802 USDT |
0.9920 USDT |
| 2023-10-14 |
0.7110 USDT |
65,511.8104 |
0.7288 USDT |
0.6959 USDT |
0.7288 USDT |
0.7155 USDT |
| 2023-10-13 |
0.7332 USDT |
62,361.2965 |
0.7629 USDT |
0.7153 USDT |
0.7786 USDT |
0.7231 USDT |
| 2023-10-12 |
0.7097 USDT |
276,239.1210 |
0.7347 USDT |
0.6730 USDT |
0.7354 USDT |
0.7252 USDT |
| 2023-10-11 |
0.7391 USDT |
448,211.4779 |
0.7661 USDT |
0.6986 USDT |
0.7884 USDT |
0.7328 USDT |
| 2023-10-10 |
0.7647 USDT |
1,034,319.5104 |
0.6608 USDT |
0.6574 USDT |
0.8490 USDT |
0.7742 USDT |
| 2023-10-09 |
0.6443 USDT |
270,591.3673 |
0.6393 USDT |
0.5622 USDT |
0.7249 USDT |
0.6607 USDT |
| 2023-10-08 |
0.6798 USDT |
270,745.3247 |
0.7328 USDT |
0.6019 USDT |
0.7689 USDT |
0.6377 USDT |
| 2023-10-07 |
0.7408 USDT |
687,247.5291 |
0.7318 USDT |
0.6821 USDT |
0.8687 USDT |
0.7345 USDT |
| 2023-10-06 |
0.5566 USDT |
240,693.3957 |
0.4601 USDT |
0.4601 USDT |
0.6088 USDT |
0.5913 USDT |
| 2023-10-05 |
0.4588 USDT |
6,674.9825 |
0.4713 USDT |
0.4540 USDT |
0.4713 USDT |
0.4618 USDT |
| 2023-10-04 |
0.4733 USDT |
6,095.3246 |
0.4714 USDT |
0.4658 USDT |
0.4828 USDT |
0.4752 USDT |
| 2023-10-03 |
0.4791 USDT |
30,736.9549 |
0.4848 USDT |
0.4682 USDT |
0.4881 USDT |
0.4751 USDT |