Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.8926 USDT |
6,703,915.3351 STX |
0.8722 USDT |
0.8417 USDT |
0.9265 USDT |
0.8789 USDT |
| 2023-04-02 |
0.8878 USDT |
3,975,268.9039 STX |
0.8957 USDT |
0.8579 USDT |
0.9386 USDT |
0.8655 USDT |
| 2023-04-01 |
0.9059 USDT |
2,637,966.2345 STX |
0.9302 USDT |
0.8812 USDT |
0.9352 USDT |
0.8982 USDT |
| 2023-03-31 |
0.9154 USDT |
4,000,577.7806 STX |
0.9287 USDT |
0.8855 USDT |
0.9432 USDT |
0.9266 USDT |
| 2023-03-30 |
0.9595 USDT |
6,260,589.5481 STX |
0.9848 USDT |
0.9077 USDT |
1.0452 USDT |
0.9278 USDT |
| 2023-03-29 |
0.9944 USDT |
5,089,142.7832 STX |
0.9461 USDT |
0.9289 USDT |
1.0574 USDT |
0.9901 USDT |
| 2023-03-28 |
0.8967 USDT |
6,886,936.4197 STX |
0.9107 USDT |
0.8544 USDT |
0.9683 USDT |
0.9395 USDT |
| 2023-03-27 |
0.9321 USDT |
4,891,934.8971 STX |
1.0059 USDT |
0.8872 USDT |
1.0242 USDT |
0.8983 USDT |
| 2023-03-26 |
0.9772 USDT |
4,370,903.9168 STX |
0.9301 USDT |
0.9141 USDT |
1.0290 USDT |
1.0023 USDT |
| 2023-03-25 |
0.9696 USDT |
5,582,123.9714 STX |
1.0202 USDT |
0.9068 USDT |
1.0308 USDT |
0.9295 USDT |
| 2023-03-24 |
1.0758 USDT |
5,234,278.7416 STX |
1.1701 USDT |
1.0001 USDT |
1.1840 USDT |
1.0300 USDT |
| 2023-03-23 |
1.1623 USDT |
7,074,096.5764 STX |
1.1556 USDT |
1.1190 USDT |
1.2151 USDT |
1.1667 USDT |
| 2023-03-22 |
1.1449 USDT |
15,078,869.8862 STX |
1.1233 USDT |
1.0636 USDT |
1.2435 USDT |
1.1529 USDT |
| 2023-03-21 |
1.1777 USDT |
9,713,657.6925 STX |
1.1715 USDT |
1.1001 USDT |
1.2384 USDT |
1.1309 USDT |
| 2023-03-20 |
1.1939 USDT |
10,474,348.0166 STX |
1.1427 USDT |
1.0800 USDT |
1.3098 USDT |
1.1850 USDT |
| 2023-03-19 |
1.1730 USDT |
8,343,253.9206 STX |
1.1431 USDT |
1.0918 USDT |
1.2610 USDT |
1.1450 USDT |
| 2023-03-18 |
1.2102 USDT |
9,333,810.5749 STX |
1.1727 USDT |
1.1065 USDT |
1.2976 USDT |
1.2030 USDT |
| 2023-03-17 |
1.0468 USDT |
8,926,361.8821 STX |
0.9071 USDT |
0.8953 USDT |
1.1713 USDT |
1.1588 USDT |
| 2023-03-16 |
0.9022 USDT |
6,202,744.3135 STX |
0.8796 USDT |
0.8558 USDT |
0.9433 USDT |
0.9119 USDT |
| 2023-03-15 |
0.9557 USDT |
13,191,015.8458 STX |
0.9643 USDT |
0.8042 USDT |
1.0871 USDT |
0.8767 USDT |
| 2023-03-14 |
0.8977 USDT |
12,461,002.4450 STX |
0.7981 USDT |
0.7714 USDT |
1.0200 USDT |
0.9667 USDT |
| 2023-03-13 |
0.7700 USDT |
8,785,785.0491 STX |
0.7454 USDT |
0.6926 USDT |
0.8487 USDT |
0.7960 USDT |
| 2023-03-12 |
0.6135 USDT |
3,764,127.3083 STX |
0.6096 USDT |
0.5710 USDT |
0.7026 USDT |
0.6992 USDT |
| 2023-03-11 |
0.5952 USDT |
3,573,749.6272 STX |
0.6037 USDT |
0.5612 USDT |
0.6267 USDT |
0.5962 USDT |
| 2023-03-10 |
0.5695 USDT |
6,993,686.8548 STX |
0.5763 USDT |
0.5213 USDT |
0.6096 USDT |
0.5965 USDT |
| 2023-03-09 |
0.6160 USDT |
11,618,052.0233 STX |
0.6251 USDT |
0.5452 USDT |
0.6617 USDT |
0.5737 USDT |
| 2023-03-08 |
0.6383 USDT |
6,549,611.2308 STX |
0.6760 USDT |
0.6049 USDT |
0.6853 USDT |
0.6147 USDT |
| 2023-03-07 |
0.6981 USDT |
5,630,480.6834 STX |
0.7474 USDT |
0.6536 USDT |
0.7548 USDT |
0.6592 USDT |
| 2023-03-06 |
0.7469 USDT |
5,167,120.4206 STX |
0.7510 USDT |
0.7184 USDT |
0.7701 USDT |
0.7289 USDT |
| 2023-03-05 |
0.7334 USDT |
6,695,724.5595 STX |
0.7277 USDT |
0.7006 USDT |
0.7700 USDT |
0.7453 USDT |
| 2023-03-04 |
0.7761 USDT |
5,989,110.8426 STX |
0.8476 USDT |
0.7125 USDT |
0.8643 USDT |
0.7304 USDT |
| 2023-03-03 |
0.8475 USDT |
6,754,515.8920 STX |
0.9252 USDT |
0.8140 USDT |
0.9252 USDT |
0.8588 USDT |
| 2023-03-02 |
0.9470 USDT |
5,385,976.4121 STX |
0.9850 USDT |
0.8980 USDT |
1.0365 USDT |
0.9040 USDT |
| 2023-03-01 |
0.9696 USDT |
7,294,176.3483 STX |
0.8864 USDT |
0.8707 USDT |
1.0400 USDT |
0.9647 USDT |
| 2023-02-28 |
0.8952 USDT |
6,965,775.6226 STX |
0.9099 USDT |
0.8439 USDT |
0.9463 USDT |
0.8626 USDT |
| 2023-02-27 |
0.8963 USDT |
12,404,102.1563 STX |
0.7802 USDT |
0.7540 USDT |
0.9771 USDT |
0.8733 USDT |
| 2023-02-26 |
0.7618 USDT |
4,921,137.9582 STX |
0.7623 USDT |
0.7296 USDT |
0.7996 USDT |
0.7820 USDT |
| 2023-02-25 |
0.7056 USDT |
7,762,431.7811 STX |
0.7306 USDT |
0.6515 USDT |
0.7788 USDT |
0.7687 USDT |
| 2023-02-24 |
0.7684 USDT |
9,847,373.8193 STX |
0.8186 USDT |
0.6908 USDT |
0.8658 USDT |
0.7110 USDT |
| 2023-02-23 |
0.8341 USDT |
8,150,262.3220 STX |
0.7371 USDT |
0.7342 USDT |
0.8904 USDT |
0.8751 USDT |
| 2023-02-22 |
0.7227 USDT |
14,304,566.3608 STX |
0.6513 USDT |
0.6326 USDT |
0.8461 USDT |
0.7253 USDT |
| 2023-02-21 |
0.6756 USDT |
10,845,198.8802 STX |
0.6120 USDT |
0.5859 USDT |
0.7800 USDT |
0.6520 USDT |
| 2023-02-20 |
0.6429 USDT |
13,812,091.1179 STX |
0.6400 USDT |
0.5193 USDT |
0.8300 USDT |
0.6227 USDT |
| 2023-02-19 |
0.4410 USDT |
9,717,339.9162 STX |
0.3815 USDT |
0.3709 USDT |
0.5846 USDT |
0.5271 USDT |
| 2023-02-18 |
0.3472 USDT |
2,368,151.8161 STX |
0.3314 USDT |
0.3139 USDT |
0.3650 USDT |
0.3539 USDT |
| 2023-02-17 |
0.3247 USDT |
1,205,857.7147 STX |
0.3189 USDT |
0.3152 USDT |
0.3345 USDT |
0.3291 USDT |
| 2023-02-16 |
0.3404 USDT |
2,911,904.0542 STX |
0.3410 USDT |
0.3163 USDT |
0.3599 USDT |
0.3186 USDT |
| 2023-02-15 |
0.3235 USDT |
2,529,868.7686 STX |
0.3071 USDT |
0.3008 USDT |
0.3584 USDT |
0.3336 USDT |
| 2023-02-14 |
0.2966 USDT |
1,185,189.9195 STX |
0.2966 USDT |
0.2835 USDT |
0.3149 USDT |
0.3043 USDT |
| 2023-02-13 |
0.3051 USDT |
2,998,386.0478 STX |
0.2955 USDT |
0.2808 USDT |
0.3419 USDT |
0.2872 USDT |