Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-27 |
1.5996 USDT |
419,464.4512 STX |
1.5814 USDT |
1.5616 USDT |
1.6508 USDT |
1.5724 USDT |
| 2024-12-26 |
1.6012 USDT |
371,572.3604 STX |
1.6829 USDT |
1.5516 USDT |
1.7006 USDT |
1.5753 USDT |
| 2024-12-25 |
1.7212 USDT |
223,382.3843 STX |
1.7685 USDT |
1.6648 USDT |
1.7698 USDT |
1.6771 USDT |
| 2024-12-24 |
1.7013 USDT |
324,626.6578 STX |
1.7045 USDT |
1.6466 USDT |
1.7845 USDT |
1.7833 USDT |
| 2024-12-23 |
1.6373 USDT |
331,093.7511 STX |
1.6377 USDT |
1.5886 USDT |
1.6853 USDT |
1.6267 USDT |
| 2024-12-22 |
1.6499 USDT |
427,305.9289 STX |
1.6533 USDT |
1.5889 USDT |
1.7011 USDT |
1.6003 USDT |
| 2024-12-21 |
1.7737 USDT |
657,131.8342 STX |
1.8007 USDT |
1.6650 USDT |
1.8889 USDT |
1.6916 USDT |
| 2024-12-20 |
1.6808 USDT |
1,542,747.3779 STX |
1.7961 USDT |
1.5515 USDT |
1.8387 USDT |
1.7504 USDT |
| 2024-12-19 |
1.8933 USDT |
1,575,547.8369 STX |
2.0103 USDT |
1.7317 USDT |
2.0399 USDT |
1.8243 USDT |
| 2024-12-18 |
2.1192 USDT |
1,436,199.6523 STX |
2.2790 USDT |
1.9826 USDT |
2.2820 USDT |
2.0452 USDT |
| 2024-12-17 |
2.3663 USDT |
1,138,180.6176 STX |
2.4166 USDT |
2.2601 USDT |
2.4368 USDT |
2.2780 USDT |
| 2024-12-16 |
2.5030 USDT |
1,315,342.3929 STX |
2.4566 USDT |
2.4153 USDT |
2.6963 USDT |
2.4969 USDT |
| 2024-12-15 |
2.3225 USDT |
630,140.8835 STX |
2.2304 USDT |
2.1908 USDT |
2.4614 USDT |
2.4385 USDT |
| 2024-12-14 |
2.2553 USDT |
422,143.1026 STX |
2.3150 USDT |
2.1656 USDT |
2.3877 USDT |
2.2301 USDT |
| 2024-12-13 |
2.3009 USDT |
358,679.5524 STX |
2.3445 USDT |
2.2490 USDT |
2.3709 USDT |
2.3072 USDT |
| 2024-12-12 |
2.4100 USDT |
833,112.8758 STX |
2.3940 USDT |
2.3246 USDT |
2.4867 USDT |
2.3647 USDT |
| 2024-12-11 |
2.2610 USDT |
817,780.8183 STX |
2.1800 USDT |
2.0865 USDT |
2.4107 USDT |
2.4000 USDT |
| 2024-12-10 |
2.1441 USDT |
1,357,302.1389 STX |
2.2427 USDT |
2.0054 USDT |
2.3036 USDT |
2.0612 USDT |
| 2024-12-09 |
2.3926 USDT |
2,516,605.9753 STX |
2.7198 USDT |
1.8652 USDT |
2.7202 USDT |
2.1716 USDT |
| 2024-12-08 |
2.6309 USDT |
388,817.8513 STX |
2.6519 USDT |
2.5564 USDT |
2.6863 USDT |
2.6643 USDT |
| 2024-12-07 |
2.6930 USDT |
302,193.9663 STX |
2.7402 USDT |
2.6420 USDT |
2.7673 USDT |
2.6895 USDT |
| 2024-12-06 |
2.7325 USDT |
666,447.6035 STX |
2.7474 USDT |
2.6183 USDT |
2.8249 USDT |
2.7451 USDT |
| 2024-12-05 |
2.8346 USDT |
2,360,520.4569 STX |
2.6894 USDT |
2.5073 USDT |
3.0182 USDT |
2.7511 USDT |
| 2024-12-04 |
2.6071 USDT |
1,810,315.1744 STX |
2.5084 USDT |
2.4795 USDT |
2.7262 USDT |
2.6471 USDT |
| 2024-12-03 |
2.4279 USDT |
706,564.1550 STX |
2.4180 USDT |
2.3629 USDT |
2.4958 USDT |
2.4274 USDT |
| 2024-12-02 |
2.2721 USDT |
936,522.6272 STX |
2.3896 USDT |
2.1421 USDT |
2.4192 USDT |
2.2332 USDT |
| 2024-12-01 |
2.3460 USDT |
612,712.9702 STX |
2.3142 USDT |
2.2250 USDT |
2.4920 USDT |
2.3639 USDT |
| 2024-11-30 |
2.3057 USDT |
463,902.8225 STX |
2.3441 USDT |
2.2612 USDT |
2.3570 USDT |
2.3333 USDT |
| 2024-11-29 |
2.2977 USDT |
561,189.0608 STX |
2.3164 USDT |
2.2354 USDT |
2.3431 USDT |
2.3349 USDT |
| 2024-11-28 |
2.2802 USDT |
1,169,303.7737 STX |
2.2315 USDT |
2.1919 USDT |
2.3665 USDT |
2.3029 USDT |
| 2024-11-27 |
2.1209 USDT |
736,152.7267 STX |
2.1195 USDT |
2.0689 USDT |
2.2029 USDT |
2.1848 USDT |
| 2024-11-26 |
2.1237 USDT |
1,296,872.8946 STX |
2.1118 USDT |
2.0274 USDT |
2.2527 USDT |
2.1053 USDT |
| 2024-11-25 |
2.2329 USDT |
2,320,387.4351 STX |
2.0630 USDT |
2.0323 USDT |
2.4100 USDT |
2.1507 USDT |
| 2024-11-24 |
2.0328 USDT |
1,152,959.2298 STX |
2.0645 USDT |
1.8903 USDT |
2.1491 USDT |
1.9966 USDT |
| 2024-11-23 |
2.0700 USDT |
1,544,764.9253 STX |
2.0430 USDT |
1.9806 USDT |
2.1685 USDT |
2.0815 USDT |
| 2024-11-22 |
1.9437 USDT |
1,019,514.7407 STX |
1.9216 USDT |
1.8591 USDT |
2.0145 USDT |
2.0138 USDT |
| 2024-11-21 |
1.9061 USDT |
1,386,279.4045 STX |
1.8066 USDT |
1.7475 USDT |
1.9810 USDT |
1.9182 USDT |
| 2024-11-20 |
1.8473 USDT |
877,564.9205 STX |
1.8881 USDT |
1.7741 USDT |
1.9059 USDT |
1.8153 USDT |
| 2024-11-19 |
1.9271 USDT |
821,421.1895 STX |
1.9359 USDT |
1.8735 USDT |
1.9838 USDT |
1.8740 USDT |
| 2024-11-18 |
1.9027 USDT |
805,738.7499 STX |
1.8600 USDT |
1.8430 USDT |
1.9822 USDT |
1.9547 USDT |
| 2024-11-17 |
1.9188 USDT |
645,494.8892 STX |
2.0036 USDT |
1.8178 USDT |
2.0219 USDT |
1.8270 USDT |
| 2024-11-16 |
1.9379 USDT |
740,084.3378 STX |
1.8778 USDT |
1.8535 USDT |
2.0030 USDT |
1.9975 USDT |
| 2024-11-15 |
1.8139 USDT |
641,690.4395 STX |
1.8030 USDT |
1.7378 USDT |
1.8793 USDT |
1.8592 USDT |
| 2024-11-14 |
1.9073 USDT |
771,833.0982 STX |
1.9536 USDT |
1.8216 USDT |
1.9865 USDT |
1.8328 USDT |
| 2024-11-13 |
1.9375 USDT |
1,512,064.0631 STX |
2.0211 USDT |
1.8199 USDT |
2.0489 USDT |
1.8952 USDT |
| 2024-11-12 |
2.0925 USDT |
1,973,044.3563 STX |
2.1963 USDT |
1.9174 USDT |
2.2968 USDT |
2.0231 USDT |
| 2024-11-11 |
2.0372 USDT |
2,672,059.7624 STX |
1.8135 USDT |
1.8008 USDT |
2.1425 USDT |
2.0505 USDT |
| 2024-11-10 |
1.7740 USDT |
763,327.0420 STX |
1.7316 USDT |
1.7082 USDT |
1.8133 USDT |
1.7826 USDT |
| 2024-11-09 |
1.6609 USDT |
604,455.1095 STX |
1.6510 USDT |
1.6133 USDT |
1.7416 USDT |
1.7347 USDT |
| 2024-11-08 |
1.6525 USDT |
572,767.8015 STX |
1.6829 USDT |
1.6089 USDT |
1.7130 USDT |
1.6583 USDT |