Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-23 |
0.4793 USDT |
607,245.5560 STX |
0.4707 USDT |
0.4641 USDT |
0.4921 USDT |
0.4887 USDT |
| 2023-08-22 |
0.4611 USDT |
624,716.0307 STX |
0.4726 USDT |
0.4446 USDT |
0.4751 USDT |
0.4550 USDT |
| 2023-08-21 |
0.4736 USDT |
757,031.8557 STX |
0.4882 USDT |
0.4591 USDT |
0.4897 USDT |
0.4730 USDT |
| 2023-08-20 |
0.4894 USDT |
371,639.4067 STX |
0.4921 USDT |
0.4830 USDT |
0.4977 USDT |
0.4886 USDT |
| 2023-08-19 |
0.4854 USDT |
588,462.5500 STX |
0.4781 USDT |
0.4772 USDT |
0.4989 USDT |
0.4886 USDT |
| 2023-08-18 |
0.4759 USDT |
1,093,449.6104 STX |
0.4647 USDT |
0.4628 USDT |
0.4887 USDT |
0.4778 USDT |
| 2023-08-17 |
0.4753 USDT |
2,475,317.4911 STX |
0.5149 USDT |
0.3966 USDT |
0.5248 USDT |
0.4684 USDT |
| 2023-08-16 |
0.5321 USDT |
1,750,266.9725 STX |
0.5524 USDT |
0.5001 USDT |
0.5605 USDT |
0.5158 USDT |
| 2023-08-15 |
0.5538 USDT |
1,011,069.0788 STX |
0.5847 USDT |
0.5229 USDT |
0.5867 USDT |
0.5522 USDT |
| 2023-08-14 |
0.5842 USDT |
676,061.4474 STX |
0.5823 USDT |
0.5750 USDT |
0.5918 USDT |
0.5833 USDT |
| 2023-08-13 |
0.5929 USDT |
434,771.9616 STX |
0.5860 USDT |
0.5827 USDT |
0.6035 USDT |
0.5839 USDT |
| 2023-08-12 |
0.5844 USDT |
228,984.5993 STX |
0.5817 USDT |
0.5809 USDT |
0.5870 USDT |
0.5863 USDT |
| 2023-08-11 |
0.5820 USDT |
552,234.0150 STX |
0.5816 USDT |
0.5774 USDT |
0.5876 USDT |
0.5811 USDT |
| 2023-08-10 |
0.5842 USDT |
583,731.9841 STX |
0.5852 USDT |
0.5793 USDT |
0.5909 USDT |
0.5823 USDT |
| 2023-08-09 |
0.5896 USDT |
1,195,121.7764 STX |
0.5952 USDT |
0.5795 USDT |
0.6016 USDT |
0.5827 USDT |
| 2023-08-08 |
0.6033 USDT |
1,841,620.1685 STX |
0.5779 USDT |
0.5639 USDT |
0.6350 USDT |
0.6201 USDT |
| 2023-08-07 |
0.5763 USDT |
752,179.6239 STX |
0.5778 USDT |
0.5587 USDT |
0.5856 USDT |
0.5776 USDT |
| 2023-08-06 |
0.5781 USDT |
637,934.8552 STX |
0.5785 USDT |
0.5718 USDT |
0.5845 USDT |
0.5767 USDT |
| 2023-08-05 |
0.5767 USDT |
516,675.9788 STX |
0.5844 USDT |
0.5728 USDT |
0.5844 USDT |
0.5785 USDT |
| 2023-08-04 |
0.5905 USDT |
640,554.2396 STX |
0.6082 USDT |
0.5770 USDT |
0.6089 USDT |
0.5835 USDT |
| 2023-08-03 |
0.6206 USDT |
2,176,192.5996 STX |
0.6089 USDT |
0.6041 USDT |
0.6337 USDT |
0.6075 USDT |
| 2023-08-02 |
0.6124 USDT |
2,491,938.8488 STX |
0.6141 USDT |
0.6026 USDT |
0.6215 USDT |
0.6108 USDT |
| 2023-08-01 |
0.6034 USDT |
2,948,365.2814 STX |
0.5860 USDT |
0.5799 USDT |
0.6275 USDT |
0.6023 USDT |
| 2023-07-31 |
0.5912 USDT |
223,732.6960 STX |
0.5976 USDT |
0.5814 USDT |
0.6030 USDT |
0.5875 USDT |
| 2023-07-30 |
0.5995 USDT |
453,083.1420 STX |
0.6010 USDT |
0.5822 USDT |
0.6086 USDT |
0.5965 USDT |
| 2023-07-29 |
0.5984 USDT |
173,396.1204 STX |
0.5975 USDT |
0.5956 USDT |
0.6031 USDT |
0.5999 USDT |
| 2023-07-28 |
0.5977 USDT |
423,245.0728 STX |
0.5952 USDT |
0.5903 USDT |
0.6018 USDT |
0.5999 USDT |
| 2023-07-27 |
0.5977 USDT |
949,487.6837 STX |
0.6056 USDT |
0.5896 USDT |
0.6107 USDT |
0.5963 USDT |
| 2023-07-26 |
0.6005 USDT |
680,001.8045 STX |
0.5952 USDT |
0.5849 USDT |
0.6096 USDT |
0.6056 USDT |
| 2023-07-25 |
0.5905 USDT |
432,792.5135 STX |
0.5920 USDT |
0.5855 USDT |
0.5994 USDT |
0.5961 USDT |
| 2023-07-24 |
0.5905 USDT |
1,545,409.7165 STX |
0.6254 USDT |
0.5678 USDT |
0.6283 USDT |
0.5886 USDT |
| 2023-07-23 |
0.6251 USDT |
429,219.7359 STX |
0.6231 USDT |
0.6173 USDT |
0.6330 USDT |
0.6285 USDT |
| 2023-07-22 |
0.6300 USDT |
523,589.4297 STX |
0.6227 USDT |
0.6227 USDT |
0.6356 USDT |
0.6305 USDT |
| 2023-07-21 |
0.6229 USDT |
414,392.6149 STX |
0.6232 USDT |
0.6182 USDT |
0.6276 USDT |
0.6216 USDT |
| 2023-07-20 |
0.6283 USDT |
840,189.9128 STX |
0.6287 USDT |
0.6146 USDT |
0.6429 USDT |
0.6217 USDT |
| 2023-07-19 |
0.6334 USDT |
835,628.2553 STX |
0.6334 USDT |
0.6252 USDT |
0.6448 USDT |
0.6301 USDT |
| 2023-07-18 |
0.6398 USDT |
1,314,598.9437 STX |
0.6383 USDT |
0.6160 USDT |
0.6651 USDT |
0.6296 USDT |
| 2023-07-17 |
0.6284 USDT |
1,903,204.1687 STX |
0.6308 USDT |
0.6125 USDT |
0.6444 USDT |
0.6376 USDT |
| 2023-07-16 |
0.6397 USDT |
987,293.2819 STX |
0.6463 USDT |
0.6239 USDT |
0.6488 USDT |
0.6351 USDT |
| 2023-07-15 |
0.6466 USDT |
731,416.8233 STX |
0.6492 USDT |
0.6390 USDT |
0.6575 USDT |
0.6472 USDT |
| 2023-07-14 |
0.6778 USDT |
5,060,542.8196 STX |
0.6843 USDT |
0.6320 USDT |
0.7101 USDT |
0.6465 USDT |
| 2023-07-13 |
0.6765 USDT |
4,324,335.3982 STX |
0.6697 USDT |
0.6495 USDT |
0.6966 USDT |
0.6776 USDT |
| 2023-07-12 |
0.6780 USDT |
2,953,496.8571 STX |
0.6568 USDT |
0.6555 USDT |
0.6966 USDT |
0.6655 USDT |
| 2023-07-11 |
0.6513 USDT |
2,128,131.2591 STX |
0.6393 USDT |
0.6313 USDT |
0.6678 USDT |
0.6524 USDT |
| 2023-07-10 |
0.6288 USDT |
2,025,220.5499 STX |
0.6388 USDT |
0.6133 USDT |
0.6532 USDT |
0.6394 USDT |
| 2023-07-09 |
0.6451 USDT |
803,725.0683 STX |
0.6444 USDT |
0.6373 USDT |
0.6518 USDT |
0.6376 USDT |
| 2023-07-08 |
0.6474 USDT |
762,539.9645 STX |
0.6517 USDT |
0.6344 USDT |
0.6567 USDT |
0.6430 USDT |
| 2023-07-07 |
0.6486 USDT |
1,516,205.5813 STX |
0.6434 USDT |
0.6360 USDT |
0.6576 USDT |
0.6499 USDT |
| 2023-07-06 |
0.6725 USDT |
3,072,039.7819 STX |
0.6708 USDT |
0.6452 USDT |
0.6991 USDT |
0.6667 USDT |
| 2023-07-05 |
0.6756 USDT |
3,054,636.9030 STX |
0.6937 USDT |
0.6556 USDT |
0.7007 USDT |
0.6731 USDT |