Identifier on Kucoin: STX-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-15 |
0.9788 USDT |
193,192.7504 STX |
0.9863 USDT |
0.9582 USDT |
0.9916 USDT |
0.9661 USDT |
2025-02-14 |
0.9830 USDT |
708,989.3489 STX |
0.9575 USDT |
0.9496 USDT |
1.0147 USDT |
0.9832 USDT |
2025-02-13 |
0.9581 USDT |
808,498.0308 STX |
0.9860 USDT |
0.9347 USDT |
1.0078 USDT |
0.9503 USDT |
2025-02-12 |
0.9337 USDT |
851,446.8496 STX |
0.9342 USDT |
0.8939 USDT |
0.9885 USDT |
0.9800 USDT |
2025-02-11 |
0.9701 USDT |
768,764.3805 STX |
0.9670 USDT |
0.9196 USDT |
1.0121 USDT |
0.9374 USDT |
2025-02-10 |
0.9490 USDT |
1,011,995.3056 STX |
0.9017 USDT |
0.8737 USDT |
0.9966 USDT |
0.9671 USDT |
2025-02-09 |
0.9053 USDT |
841,144.1524 STX |
0.9120 USDT |
0.8840 USDT |
0.9290 USDT |
0.8975 USDT |
2025-02-08 |
0.8792 USDT |
972,927.3956 STX |
0.8702 USDT |
0.8469 USDT |
0.9269 USDT |
0.9130 USDT |
2025-02-07 |
0.9105 USDT |
1,064,407.3257 STX |
0.8989 USDT |
0.8517 USDT |
0.9555 USDT |
0.8517 USDT |
2025-02-06 |
0.9425 USDT |
959,799.9054 STX |
0.9712 USDT |
0.8886 USDT |
0.9935 USDT |
0.9030 USDT |
2025-02-05 |
1.0084 USDT |
912,311.1179 STX |
1.0136 USDT |
0.9726 USDT |
1.0351 USDT |
0.9823 USDT |
2025-02-04 |
1.0309 USDT |
1,077,693.6468 STX |
1.0519 USDT |
0.9733 USDT |
1.0841 USDT |
1.0255 USDT |
2025-02-03 |
0.9105 USDT |
2,849,265.1005 STX |
1.0373 USDT |
0.7484 USDT |
1.0373 USDT |
0.9951 USDT |
2025-02-02 |
1.1312 USDT |
1,552,468.9108 STX |
1.2177 USDT |
0.9745 USDT |
1.2414 USDT |
1.0261 USDT |
2025-02-01 |
1.3088 USDT |
291,224.0698 STX |
1.3308 USDT |
1.2813 USDT |
1.3450 USDT |
1.2910 USDT |
2025-01-31 |
1.3434 USDT |
1,310,726.4799 STX |
1.3185 USDT |
1.3051 USDT |
1.3850 USDT |
1.3199 USDT |
2025-01-30 |
1.3175 USDT |
689,420.2740 STX |
1.2500 USDT |
1.2380 USDT |
1.3650 USDT |
1.3322 USDT |
2025-01-29 |
1.2506 USDT |
395,609.5332 STX |
1.2278 USDT |
1.2169 USDT |
1.2934 USDT |
1.2785 USDT |
2025-01-28 |
1.2866 USDT |
241,474.2877 STX |
1.2829 USDT |
1.2669 USDT |
1.3050 USDT |
1.2856 USDT |
2025-01-27 |
1.2607 USDT |
799,115.7144 STX |
1.3304 USDT |
1.2011 USDT |
1.3310 USDT |
1.2482 USDT |
2025-01-26 |
1.3841 USDT |
297,795.9171 STX |
1.3900 USDT |
1.3283 USDT |
1.4189 USDT |
1.3326 USDT |
2025-01-25 |
1.3800 USDT |
196,293.2929 STX |
1.3702 USDT |
1.3540 USDT |
1.4030 USDT |
1.3932 USDT |
2025-01-24 |
1.4117 USDT |
453,445.9220 STX |
1.3998 USDT |
1.3505 USDT |
1.4411 USDT |
1.3866 USDT |
2025-01-23 |
1.3907 USDT |
462,623.9649 STX |
1.4092 USDT |
1.3463 USDT |
1.4412 USDT |
1.3914 USDT |
2025-01-22 |
1.4517 USDT |
309,045.5802 STX |
1.4828 USDT |
1.4114 USDT |
1.4928 USDT |
1.4214 USDT |
2025-01-21 |
1.4380 USDT |
529,272.5219 STX |
1.4180 USDT |
1.3555 USDT |
1.5195 USDT |
1.4923 USDT |
2025-01-20 |
1.4366 USDT |
1,249,296.9995 STX |
1.4101 USDT |
1.3550 USDT |
1.5605 USDT |
1.4127 USDT |
2025-01-19 |
1.5008 USDT |
1,142,472.9897 STX |
1.5760 USDT |
1.3868 USDT |
1.6056 USDT |
1.4193 USDT |
2025-01-18 |
1.6194 USDT |
814,890.8759 STX |
1.6780 USDT |
1.5392 USDT |
1.7300 USDT |
1.5518 USDT |
2025-01-17 |
1.6557 USDT |
739,944.0453 STX |
1.5577 USDT |
1.5577 USDT |
1.6847 USDT |
1.6780 USDT |
2025-01-16 |
1.5667 USDT |
353,548.4876 STX |
1.6154 USDT |
1.5284 USDT |
1.6161 USDT |
1.5548 USDT |
2025-01-15 |
1.5345 USDT |
584,735.2700 STX |
1.5020 USDT |
1.4708 USDT |
1.6003 USDT |
1.5962 USDT |
2025-01-14 |
1.4814 USDT |
309,664.4948 STX |
1.4536 USDT |
1.4408 USDT |
1.5154 USDT |
1.4905 USDT |
2025-01-13 |
1.4222 USDT |
761,775.2732 STX |
1.5116 USDT |
1.3509 USDT |
1.5428 USDT |
1.4648 USDT |
2025-01-12 |
1.5258 USDT |
118,151.2235 STX |
1.5351 USDT |
1.5011 USDT |
1.5444 USDT |
1.5340 USDT |
2025-01-11 |
1.5234 USDT |
178,921.6924 STX |
1.5367 USDT |
1.5053 USDT |
1.5556 USDT |
1.5491 USDT |
2025-01-10 |
1.5300 USDT |
402,050.3787 STX |
1.5035 USDT |
1.4863 USDT |
1.5601 USDT |
1.5410 USDT |
2025-01-09 |
1.4998 USDT |
619,423.7912 STX |
1.5409 USDT |
1.4640 USDT |
1.5591 USDT |
1.4820 USDT |
2025-01-08 |
1.5450 USDT |
729,050.0819 STX |
1.6010 USDT |
1.4609 USDT |
1.6185 USDT |
1.5212 USDT |
2025-01-07 |
1.7369 USDT |
667,702.8706 STX |
1.8266 USDT |
1.6531 USDT |
1.8270 USDT |
1.6871 USDT |
2025-01-06 |
1.8035 USDT |
868,488.1521 STX |
1.7643 USDT |
1.7157 USDT |
1.8758 USDT |
1.8145 USDT |
2025-01-05 |
1.7285 USDT |
395,042.7287 STX |
1.7296 USDT |
1.6958 USDT |
1.7600 USDT |
1.7490 USDT |
2025-01-04 |
1.7262 USDT |
342,374.9726 STX |
1.7366 USDT |
1.6972 USDT |
1.7496 USDT |
1.7317 USDT |
2025-01-03 |
1.6643 USDT |
398,414.9813 STX |
1.6575 USDT |
1.6160 USDT |
1.7130 USDT |
1.7036 USDT |
2025-01-02 |
1.6410 USDT |
651,238.3682 STX |
1.6120 USDT |
1.5984 USDT |
1.6748 USDT |
1.6587 USDT |
2025-01-01 |
1.5405 USDT |
354,960.4443 STX |
1.5360 USDT |
1.4913 USDT |
1.5733 USDT |
1.5564 USDT |
2024-12-31 |
1.5484 USDT |
592,650.1692 STX |
1.4888 USDT |
1.4389 USDT |
1.6145 USDT |
1.5679 USDT |
2024-12-30 |
1.5283 USDT |
643,017.3686 STX |
1.5713 USDT |
1.4726 USDT |
1.5999 USDT |
1.5421 USDT |
2024-12-29 |
1.6090 USDT |
269,724.2047 STX |
1.6593 USDT |
1.5578 USDT |
1.6599 USDT |
1.5748 USDT |
2024-12-28 |
1.6096 USDT |
209,167.5483 STX |
1.5712 USDT |
1.5587 USDT |
1.6536 USDT |
1.6454 USDT |