Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.6463 USDT |
1,477,632.9679 STX |
0.6305 USDT |
0.6304 USDT |
0.6576 USDT |
0.6368 USDT |
| 2023-05-22 |
0.6298 USDT |
821,361.1634 STX |
0.6391 USDT |
0.6225 USDT |
0.6398 USDT |
0.6299 USDT |
| 2023-05-21 |
0.6538 USDT |
915,861.7085 STX |
0.6713 USDT |
0.6372 USDT |
0.6729 USDT |
0.6434 USDT |
| 2023-05-20 |
0.6685 USDT |
1,195,759.8815 STX |
0.6652 USDT |
0.6565 USDT |
0.6800 USDT |
0.6718 USDT |
| 2023-05-19 |
0.6575 USDT |
1,528,722.8298 STX |
0.6673 USDT |
0.6485 USDT |
0.6673 USDT |
0.6651 USDT |
| 2023-05-18 |
0.6580 USDT |
1,754,169.1224 STX |
0.6621 USDT |
0.6355 USDT |
0.6795 USDT |
0.6519 USDT |
| 2023-05-17 |
0.6453 USDT |
1,567,648.1092 STX |
0.6383 USDT |
0.6266 USDT |
0.6657 USDT |
0.6605 USDT |
| 2023-05-16 |
0.6366 USDT |
1,292,853.4292 STX |
0.6336 USDT |
0.6225 USDT |
0.6490 USDT |
0.6320 USDT |
| 2023-05-15 |
0.6349 USDT |
1,812,168.4695 STX |
0.6298 USDT |
0.6134 USDT |
0.6516 USDT |
0.6358 USDT |
| 2023-05-14 |
0.6292 USDT |
1,211,589.9532 STX |
0.6224 USDT |
0.6103 USDT |
0.6449 USDT |
0.6298 USDT |
| 2023-05-13 |
0.6279 USDT |
1,219,876.8210 STX |
0.6371 USDT |
0.6179 USDT |
0.6382 USDT |
0.6261 USDT |
| 2023-05-12 |
0.6211 USDT |
3,718,641.9613 STX |
0.6299 USDT |
0.6005 USDT |
0.6437 USDT |
0.6358 USDT |
| 2023-05-11 |
0.6406 USDT |
3,075,704.2044 STX |
0.6636 USDT |
0.6080 USDT |
0.6790 USDT |
0.6248 USDT |
| 2023-05-10 |
0.6502 USDT |
7,000,537.6330 STX |
0.6919 USDT |
0.6098 USDT |
0.6942 USDT |
0.6502 USDT |
| 2023-05-09 |
0.7058 USDT |
4,926,310.7364 STX |
0.7407 USDT |
0.6819 USDT |
0.7409 USDT |
0.6937 USDT |
| 2023-05-08 |
0.7625 USDT |
10,729,822.4083 STX |
0.7310 USDT |
0.7008 USDT |
0.8192 USDT |
0.7379 USDT |
| 2023-05-07 |
0.7253 USDT |
2,604,906.2997 STX |
0.7012 USDT |
0.6895 USDT |
0.7586 USDT |
0.7375 USDT |
| 2023-05-06 |
0.7034 USDT |
2,357,533.3945 STX |
0.7255 USDT |
0.6837 USDT |
0.7393 USDT |
0.7011 USDT |
| 2023-05-05 |
0.7376 USDT |
2,486,811.0420 STX |
0.7447 USDT |
0.7160 USDT |
0.7640 USDT |
0.7250 USDT |
| 2023-05-04 |
0.7849 USDT |
2,740,756.2614 STX |
0.8045 USDT |
0.7415 USDT |
0.8275 USDT |
0.7432 USDT |
| 2023-05-03 |
0.7896 USDT |
6,109,801.9552 STX |
0.7524 USDT |
0.7508 USDT |
0.8226 USDT |
0.8052 USDT |
| 2023-05-02 |
0.7275 USDT |
2,801,448.6630 STX |
0.6816 USDT |
0.6785 USDT |
0.7730 USDT |
0.7668 USDT |
| 2023-05-01 |
0.6870 USDT |
1,373,089.0454 STX |
0.7177 USDT |
0.6675 USDT |
0.7268 USDT |
0.6789 USDT |
| 2023-04-30 |
0.7262 USDT |
1,226,838.2666 STX |
0.7230 USDT |
0.7120 USDT |
0.7398 USDT |
0.7209 USDT |
| 2023-04-29 |
0.7235 USDT |
1,586,557.5119 STX |
0.7146 USDT |
0.7089 USDT |
0.7357 USDT |
0.7284 USDT |
| 2023-04-28 |
0.7178 USDT |
2,027,889.6312 STX |
0.7422 USDT |
0.6988 USDT |
0.7499 USDT |
0.7157 USDT |
| 2023-04-27 |
0.7444 USDT |
3,109,426.4682 STX |
0.7328 USDT |
0.7143 USDT |
0.7829 USDT |
0.7488 USDT |
| 2023-04-26 |
0.7493 USDT |
4,972,293.7092 STX |
0.7462 USDT |
0.7004 USDT |
0.8022 USDT |
0.7325 USDT |
| 2023-04-25 |
0.7236 USDT |
2,710,711.0030 STX |
0.7347 USDT |
0.7046 USDT |
0.7540 USDT |
0.7455 USDT |
| 2023-04-24 |
0.7337 USDT |
2,812,904.6146 STX |
0.7103 USDT |
0.6976 USDT |
0.7600 USDT |
0.7439 USDT |
| 2023-04-23 |
0.7110 USDT |
2,218,622.7396 STX |
0.7314 USDT |
0.6868 USDT |
0.7315 USDT |
0.7097 USDT |
| 2023-04-22 |
0.7020 USDT |
1,334,819.9028 STX |
0.6876 USDT |
0.6751 USDT |
0.7252 USDT |
0.7159 USDT |
| 2023-04-21 |
0.7084 USDT |
2,759,466.6502 STX |
0.7352 USDT |
0.6705 USDT |
0.7537 USDT |
0.6860 USDT |
| 2023-04-20 |
0.7451 USDT |
2,596,693.8428 STX |
0.7620 USDT |
0.7158 USDT |
0.7735 USDT |
0.7276 USDT |
| 2023-04-19 |
0.7939 USDT |
3,034,837.8606 STX |
0.8622 USDT |
0.7426 USDT |
0.8622 USDT |
0.7834 USDT |
| 2023-04-18 |
0.8512 USDT |
1,936,363.7252 STX |
0.8413 USDT |
0.8221 USDT |
0.8715 USDT |
0.8498 USDT |
| 2023-04-17 |
0.8443 USDT |
1,836,779.4642 STX |
0.8582 USDT |
0.8290 USDT |
0.8595 USDT |
0.8450 USDT |
| 2023-04-16 |
0.8629 USDT |
2,631,681.5112 STX |
0.8669 USDT |
0.8372 USDT |
0.8864 USDT |
0.8679 USDT |
| 2023-04-15 |
0.8639 USDT |
1,955,842.6893 STX |
0.8819 USDT |
0.8481 USDT |
0.8820 USDT |
0.8524 USDT |
| 2023-04-14 |
0.8824 USDT |
4,312,792.6373 STX |
0.8851 USDT |
0.8477 USDT |
0.9123 USDT |
0.8840 USDT |
| 2023-04-13 |
0.8837 USDT |
4,269,473.0986 STX |
0.8854 USDT |
0.8618 USDT |
0.9176 USDT |
0.8839 USDT |
| 2023-04-12 |
0.9298 USDT |
6,509,858.3071 STX |
0.9632 USDT |
0.8813 USDT |
0.9734 USDT |
0.8871 USDT |
| 2023-04-11 |
0.9597 USDT |
7,236,657.0056 STX |
0.9177 USDT |
0.9090 USDT |
1.0100 USDT |
0.9654 USDT |
| 2023-04-10 |
0.8654 USDT |
5,331,854.1042 STX |
0.8744 USDT |
0.8270 USDT |
0.9281 USDT |
0.9244 USDT |
| 2023-04-09 |
0.8360 USDT |
4,256,902.4713 STX |
0.8044 USDT |
0.7823 USDT |
0.8863 USDT |
0.8733 USDT |
| 2023-04-08 |
0.8083 USDT |
2,449,134.2295 STX |
0.7971 USDT |
0.7900 USDT |
0.8183 USDT |
0.8009 USDT |
| 2023-04-07 |
0.7998 USDT |
3,013,196.3847 STX |
0.8242 USDT |
0.7752 USDT |
0.8347 USDT |
0.7972 USDT |
| 2023-04-06 |
0.8241 USDT |
3,899,505.4025 STX |
0.8636 USDT |
0.8058 USDT |
0.8642 USDT |
0.8232 USDT |
| 2023-04-05 |
0.8860 USDT |
3,890,048.2133 STX |
0.8778 USDT |
0.8520 USDT |
0.9311 USDT |
0.8577 USDT |
| 2023-04-04 |
0.8708 USDT |
2,591,389.8118 STX |
0.8759 USDT |
0.8490 USDT |
0.8875 USDT |
0.8742 USDT |