Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.2459 USDT |
1,557,567.3544 STX |
0.2295 USDT |
0.2284 USDT |
0.2622 USDT |
0.2364 USDT |
| 2022-12-23 |
0.2286 USDT |
89,885.5989 STX |
0.2287 USDT |
0.2264 USDT |
0.2331 USDT |
0.2299 USDT |
| 2022-12-22 |
0.2269 USDT |
128,668.2831 STX |
0.2266 USDT |
0.2246 USDT |
0.2319 USDT |
0.2246 USDT |
| 2022-12-21 |
0.2279 USDT |
37,253.4654 STX |
0.2302 USDT |
0.2242 USDT |
0.2320 USDT |
0.2276 USDT |
| 2022-12-20 |
0.2303 USDT |
173,428.3919 STX |
0.2208 USDT |
0.2196 USDT |
0.2383 USDT |
0.2274 USDT |
| 2022-12-19 |
0.2294 USDT |
129,947.8461 STX |
0.2346 USDT |
0.2243 USDT |
0.2361 USDT |
0.2260 USDT |
| 2022-12-18 |
0.2358 USDT |
119,958.0672 STX |
0.2391 USDT |
0.2300 USDT |
0.2401 USDT |
0.2327 USDT |
| 2022-12-17 |
0.2379 USDT |
538,769.3832 STX |
0.2418 USDT |
0.2230 USDT |
0.2431 USDT |
0.2400 USDT |
| 2022-12-16 |
0.2657 USDT |
460,771.8239 STX |
0.2664 USDT |
0.2478 USDT |
0.2786 USDT |
0.2530 USDT |
| 2022-12-15 |
0.2670 USDT |
261,033.2894 STX |
0.2761 USDT |
0.2630 USDT |
0.2770 USDT |
0.2636 USDT |
| 2022-12-14 |
0.2863 USDT |
370,892.2245 STX |
0.2998 USDT |
0.2727 USDT |
0.3024 USDT |
0.2770 USDT |
| 2022-12-13 |
0.3067 USDT |
770,434.2880 STX |
0.3061 USDT |
0.2913 USDT |
0.3350 USDT |
0.2951 USDT |
| 2022-12-12 |
0.2993 USDT |
954,604.4880 STX |
0.2822 USDT |
0.2789 USDT |
0.3143 USDT |
0.3036 USDT |
| 2022-12-11 |
0.2908 USDT |
976,714.0852 STX |
0.2724 USDT |
0.2688 USDT |
0.3102 USDT |
0.2870 USDT |
| 2022-12-10 |
0.3034 USDT |
1,887,455.7558 STX |
0.2644 USDT |
0.2502 USDT |
0.3400 USDT |
0.2732 USDT |
| 2022-12-09 |
0.2686 USDT |
219,777.4903 STX |
0.2618 USDT |
0.2594 USDT |
0.2744 USDT |
0.2644 USDT |
| 2022-12-08 |
0.2606 USDT |
469,852.9208 STX |
0.2512 USDT |
0.2470 USDT |
0.2733 USDT |
0.2583 USDT |
| 2022-12-07 |
0.2472 USDT |
177,962.0169 STX |
0.2589 USDT |
0.2406 USDT |
0.2604 USDT |
0.2507 USDT |
| 2022-12-06 |
0.2573 USDT |
267,651.0662 STX |
0.2580 USDT |
0.2426 USDT |
0.2662 USDT |
0.2546 USDT |
| 2022-12-05 |
0.2548 USDT |
348,508.4224 STX |
0.2475 USDT |
0.2469 USDT |
0.2600 USDT |
0.2518 USDT |
| 2022-12-04 |
0.2470 USDT |
77,617.1741 STX |
0.2462 USDT |
0.2445 USDT |
0.2524 USDT |
0.2470 USDT |
| 2022-12-03 |
0.2518 USDT |
127,963.6770 STX |
0.2469 USDT |
0.2468 USDT |
0.2558 USDT |
0.2477 USDT |
| 2022-12-02 |
0.2438 USDT |
168,109.0365 STX |
0.2473 USDT |
0.2377 USDT |
0.2496 USDT |
0.2474 USDT |
| 2022-12-01 |
0.2505 USDT |
95,392.6297 STX |
0.2550 USDT |
0.2459 USDT |
0.2571 USDT |
0.2491 USDT |
| 2022-11-30 |
0.2523 USDT |
256,970.8897 STX |
0.2495 USDT |
0.2456 USDT |
0.2575 USDT |
0.2539 USDT |
| 2022-11-29 |
0.2534 USDT |
691,116.6682 STX |
0.2514 USDT |
0.2409 USDT |
0.2683 USDT |
0.2489 USDT |
| 2022-11-28 |
0.2795 USDT |
3,181,043.3361 STX |
0.2379 USDT |
0.2324 USDT |
0.3525 USDT |
0.2462 USDT |
| 2022-11-27 |
0.2419 USDT |
367,211.4334 STX |
0.2336 USDT |
0.2336 USDT |
0.2508 USDT |
0.2422 USDT |
| 2022-11-26 |
0.2341 USDT |
331,108.0850 STX |
0.2392 USDT |
0.2148 USDT |
0.2513 USDT |
0.2354 USDT |
| 2022-11-25 |
0.2381 USDT |
430,998.0702 STX |
0.2310 USDT |
0.2302 USDT |
0.2529 USDT |
0.2365 USDT |
| 2022-11-24 |
0.2316 USDT |
152,456.0140 STX |
0.2327 USDT |
0.2253 USDT |
0.2368 USDT |
0.2292 USDT |
| 2022-11-23 |
0.2271 USDT |
98,513.9324 STX |
0.2238 USDT |
0.2140 USDT |
0.2316 USDT |
0.2263 USDT |
| 2022-11-22 |
0.2177 USDT |
72,935.6688 STX |
0.2166 USDT |
0.2105 USDT |
0.2241 USDT |
0.2225 USDT |
| 2022-11-21 |
0.2211 USDT |
58,744.2329 STX |
0.2212 USDT |
0.2136 USDT |
0.2324 USDT |
0.2136 USDT |
| 2022-11-20 |
0.2312 USDT |
109,176.2222 STX |
0.2357 USDT |
0.2229 USDT |
0.2410 USDT |
0.2240 USDT |
| 2022-11-19 |
0.2301 USDT |
121,599.1271 STX |
0.2413 USDT |
0.2155 USDT |
0.2416 USDT |
0.2352 USDT |
| 2022-11-18 |
0.2437 USDT |
374,356.5805 STX |
0.2302 USDT |
0.2299 USDT |
0.2642 USDT |
0.2381 USDT |
| 2022-11-17 |
0.2293 USDT |
83,357.9540 STX |
0.2371 USDT |
0.2237 USDT |
0.2373 USDT |
0.2269 USDT |
| 2022-11-16 |
0.2504 USDT |
899,329.5378 STX |
0.2422 USDT |
0.2292 USDT |
0.2930 USDT |
0.2376 USDT |
| 2022-11-15 |
0.2761 USDT |
2,453,853.6373 STX |
0.2199 USDT |
0.2147 USDT |
0.3322 USDT |
0.2454 USDT |
| 2022-11-14 |
0.2092 USDT |
289,433.8163 STX |
0.2171 USDT |
0.2001 USDT |
0.2217 USDT |
0.2140 USDT |
| 2022-11-13 |
0.2198 USDT |
159,577.2961 STX |
0.2339 USDT |
0.2113 USDT |
0.2344 USDT |
0.2176 USDT |
| 2022-11-12 |
0.2376 USDT |
391,717.8440 STX |
0.2309 USDT |
0.2248 USDT |
0.2482 USDT |
0.2341 USDT |
| 2022-11-11 |
0.2335 USDT |
314,590.3205 STX |
0.2474 USDT |
0.2188 USDT |
0.2503 USDT |
0.2254 USDT |
| 2022-11-10 |
0.2345 USDT |
286,124.7061 STX |
0.2148 USDT |
0.2114 USDT |
0.2523 USDT |
0.2504 USDT |
| 2022-11-09 |
0.2492 USDT |
656,506.3718 STX |
0.2749 USDT |
0.2210 USDT |
0.2759 USDT |
0.2229 USDT |
| 2022-11-08 |
0.2921 USDT |
914,561.0526 STX |
0.3163 USDT |
0.2583 USDT |
0.3193 USDT |
0.2767 USDT |
| 2022-11-07 |
0.3172 USDT |
290,831.5928 STX |
0.3176 USDT |
0.3120 USDT |
0.3213 USDT |
0.3193 USDT |
| 2022-11-06 |
0.3310 USDT |
146,125.3124 STX |
0.3360 USDT |
0.3267 USDT |
0.3368 USDT |
0.3278 USDT |
| 2022-11-05 |
0.3371 USDT |
425,441.7882 STX |
0.3350 USDT |
0.3308 USDT |
0.3435 USDT |
0.3379 USDT |