Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.3123 USDT |
1,981,056.4604 STX |
0.2931 USDT |
0.2848 USDT |
0.3345 USDT |
0.3072 USDT |
| 2023-02-11 |
0.2864 USDT |
474,187.5850 STX |
0.2833 USDT |
0.2812 USDT |
0.3094 USDT |
0.2862 USDT |
| 2023-02-10 |
0.2798 USDT |
410,793.3155 STX |
0.2879 USDT |
0.2598 USDT |
0.2879 USDT |
0.2833 USDT |
| 2023-02-09 |
0.2992 USDT |
504,172.2033 STX |
0.3139 USDT |
0.2869 USDT |
0.3199 USDT |
0.2902 USDT |
| 2023-02-08 |
0.3166 USDT |
1,416,189.6546 STX |
0.3120 USDT |
0.2965 USDT |
0.3300 USDT |
0.3088 USDT |
| 2023-02-07 |
0.3021 USDT |
752,130.8232 STX |
0.2942 USDT |
0.2942 USDT |
0.3116 USDT |
0.3111 USDT |
| 2023-02-06 |
0.2974 USDT |
251,934.2903 STX |
0.2982 USDT |
0.2920 USDT |
0.3090 USDT |
0.2932 USDT |
| 2023-02-05 |
0.2995 USDT |
415,103.2566 STX |
0.3035 USDT |
0.2893 USDT |
0.3116 USDT |
0.2917 USDT |
| 2023-02-04 |
0.3037 USDT |
228,724.2166 STX |
0.3027 USDT |
0.2951 USDT |
0.3084 USDT |
0.3061 USDT |
| 2023-02-03 |
0.2984 USDT |
704,724.8411 STX |
0.2836 USDT |
0.2826 USDT |
0.3075 USDT |
0.2980 USDT |
| 2023-02-02 |
0.2930 USDT |
408,422.7091 STX |
0.2852 USDT |
0.2836 USDT |
0.3056 USDT |
0.2847 USDT |
| 2023-02-01 |
0.2734 USDT |
233,340.0286 STX |
0.2760 USDT |
0.2668 USDT |
0.2813 USDT |
0.2784 USDT |
| 2023-01-31 |
0.2818 USDT |
639,622.7753 STX |
0.2687 USDT |
0.2634 USDT |
0.2956 USDT |
0.2769 USDT |
| 2023-01-30 |
0.2821 USDT |
215,929.9658 STX |
0.2935 USDT |
0.2661 USDT |
0.2955 USDT |
0.2700 USDT |
| 2023-01-29 |
0.2898 USDT |
99,129.4176 STX |
0.2875 USDT |
0.2849 USDT |
0.2954 USDT |
0.2924 USDT |
| 2023-01-28 |
0.2905 USDT |
75,695.0451 STX |
0.2925 USDT |
0.2818 USDT |
0.2952 USDT |
0.2883 USDT |
| 2023-01-27 |
0.2899 USDT |
246,395.1875 STX |
0.2828 USDT |
0.2744 USDT |
0.3015 USDT |
0.2906 USDT |
| 2023-01-26 |
0.2832 USDT |
95,566.8309 STX |
0.2833 USDT |
0.2767 USDT |
0.2908 USDT |
0.2815 USDT |
| 2023-01-25 |
0.2738 USDT |
109,841.1146 STX |
0.2760 USDT |
0.2667 USDT |
0.2791 USDT |
0.2779 USDT |
| 2023-01-24 |
0.2960 USDT |
409,078.9470 STX |
0.2882 USDT |
0.2856 USDT |
0.3100 USDT |
0.2921 USDT |
| 2023-01-23 |
0.2850 USDT |
453,548.0158 STX |
0.2779 USDT |
0.2698 USDT |
0.2952 USDT |
0.2849 USDT |
| 2023-01-22 |
0.2747 USDT |
304,206.9799 STX |
0.2721 USDT |
0.2648 USDT |
0.2831 USDT |
0.2725 USDT |
| 2023-01-21 |
0.2750 USDT |
297,099.0741 STX |
0.2757 USDT |
0.2689 USDT |
0.2805 USDT |
0.2720 USDT |
| 2023-01-20 |
0.2621 USDT |
235,859.5000 STX |
0.2587 USDT |
0.2504 USDT |
0.2743 USDT |
0.2733 USDT |
| 2023-01-19 |
0.2556 USDT |
148,768.9842 STX |
0.2501 USDT |
0.2499 USDT |
0.2636 USDT |
0.2581 USDT |
| 2023-01-18 |
0.2625 USDT |
247,445.1546 STX |
0.2696 USDT |
0.2401 USDT |
0.2733 USDT |
0.2563 USDT |
| 2023-01-17 |
0.2711 USDT |
265,490.9395 STX |
0.2754 USDT |
0.2669 USDT |
0.2763 USDT |
0.2738 USDT |
| 2023-01-16 |
0.2739 USDT |
289,493.7985 STX |
0.2717 USDT |
0.2643 USDT |
0.2811 USDT |
0.2751 USDT |
| 2023-01-15 |
0.2724 USDT |
465,355.2455 STX |
0.2670 USDT |
0.2602 USDT |
0.2820 USDT |
0.2715 USDT |
| 2023-01-14 |
0.2619 USDT |
462,949.9378 STX |
0.2548 USDT |
0.2466 USDT |
0.2745 USDT |
0.2610 USDT |
| 2023-01-13 |
0.2462 USDT |
283,371.7334 STX |
0.2456 USDT |
0.2413 USDT |
0.2600 USDT |
0.2485 USDT |
| 2023-01-12 |
0.2417 USDT |
389,682.3752 STX |
0.2392 USDT |
0.2344 USDT |
0.2500 USDT |
0.2442 USDT |
| 2023-01-11 |
0.2342 USDT |
195,679.3922 STX |
0.2362 USDT |
0.2300 USDT |
0.2429 USDT |
0.2306 USDT |
| 2023-01-10 |
0.2352 USDT |
221,576.3694 STX |
0.2295 USDT |
0.2264 USDT |
0.2424 USDT |
0.2383 USDT |
| 2023-01-09 |
0.2310 USDT |
218,867.0970 STX |
0.2264 USDT |
0.2251 USDT |
0.2390 USDT |
0.2348 USDT |
| 2023-01-08 |
0.2200 USDT |
116,210.0313 STX |
0.2196 USDT |
0.2172 USDT |
0.2241 USDT |
0.2197 USDT |
| 2023-01-07 |
0.2195 USDT |
39,764.5476 STX |
0.2189 USDT |
0.2168 USDT |
0.2250 USDT |
0.2204 USDT |
| 2023-01-06 |
0.2152 USDT |
86,576.0582 STX |
0.2180 USDT |
0.2114 USDT |
0.2205 USDT |
0.2153 USDT |
| 2023-01-05 |
0.2202 USDT |
59,640.3721 STX |
0.2205 USDT |
0.2168 USDT |
0.2258 USDT |
0.2194 USDT |
| 2023-01-04 |
0.2193 USDT |
172,811.4483 STX |
0.2159 USDT |
0.2150 USDT |
0.2230 USDT |
0.2190 USDT |
| 2023-01-03 |
0.2163 USDT |
72,614.1984 STX |
0.2167 USDT |
0.2140 USDT |
0.2189 USDT |
0.2146 USDT |
| 2023-01-02 |
0.2145 USDT |
118,257.3249 STX |
0.2121 USDT |
0.2104 USDT |
0.2186 USDT |
0.2168 USDT |
| 2023-01-01 |
0.2097 USDT |
140,749.6704 STX |
0.2085 USDT |
0.2060 USDT |
0.2150 USDT |
0.2112 USDT |
| 2022-12-31 |
0.2134 USDT |
220,904.9058 STX |
0.2153 USDT |
0.2067 USDT |
0.2214 USDT |
0.2105 USDT |
| 2022-12-30 |
0.2121 USDT |
228,061.8949 STX |
0.2058 USDT |
0.2055 USDT |
0.2238 USDT |
0.2166 USDT |
| 2022-12-29 |
0.2076 USDT |
136,369.6639 STX |
0.2122 USDT |
0.2041 USDT |
0.2137 USDT |
0.2048 USDT |
| 2022-12-28 |
0.2167 USDT |
111,878.4918 STX |
0.2240 USDT |
0.2121 USDT |
0.2242 USDT |
0.2153 USDT |
| 2022-12-27 |
0.2244 USDT |
91,569.1987 STX |
0.2264 USDT |
0.2210 USDT |
0.2284 USDT |
0.2218 USDT |
| 2022-12-26 |
0.2256 USDT |
65,428.9847 STX |
0.2299 USDT |
0.2240 USDT |
0.2299 USDT |
0.2250 USDT |
| 2022-12-25 |
0.2321 USDT |
178,256.8317 STX |
0.2364 USDT |
0.2260 USDT |
0.2365 USDT |
0.2293 USDT |