Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.3481 USDT |
430,773.5980 STX |
0.3532 USDT |
0.3401 USDT |
0.3542 USDT |
0.3476 USDT |
| 2022-09-14 |
0.3505 USDT |
497,744.0865 STX |
0.3480 USDT |
0.3411 USDT |
0.3569 USDT |
0.3505 USDT |
| 2022-09-13 |
0.3687 USDT |
654,227.1320 STX |
0.3876 USDT |
0.3474 USDT |
0.3882 USDT |
0.3530 USDT |
| 2022-09-12 |
0.3881 USDT |
504,079.5255 STX |
0.3910 USDT |
0.3795 USDT |
0.4000 USDT |
0.3866 USDT |
| 2022-09-11 |
0.3899 USDT |
571,994.6165 STX |
0.3840 USDT |
0.3823 USDT |
0.4130 USDT |
0.3932 USDT |
| 2022-09-10 |
0.3837 USDT |
764,601.1899 STX |
0.3815 USDT |
0.3718 USDT |
0.3981 USDT |
0.3821 USDT |
| 2022-09-09 |
0.3756 USDT |
740,410.2701 STX |
0.3619 USDT |
0.3600 USDT |
0.3879 USDT |
0.3815 USDT |
| 2022-09-08 |
0.3789 USDT |
1,468,632.6914 STX |
0.3510 USDT |
0.3461 USDT |
0.4364 USDT |
0.3604 USDT |
| 2022-09-07 |
0.3400 USDT |
508,559.9693 STX |
0.3409 USDT |
0.3305 USDT |
0.3536 USDT |
0.3509 USDT |
| 2022-09-06 |
0.3670 USDT |
559,557.0658 STX |
0.3680 USDT |
0.3612 USDT |
0.3740 USDT |
0.3654 USDT |
| 2022-09-05 |
0.3627 USDT |
338,193.1567 STX |
0.3674 USDT |
0.3569 USDT |
0.3700 USDT |
0.3629 USDT |
| 2022-09-04 |
0.3611 USDT |
249,671.1799 STX |
0.3614 USDT |
0.3567 USDT |
0.3646 USDT |
0.3626 USDT |
| 2022-09-03 |
0.3603 USDT |
244,717.6083 STX |
0.3624 USDT |
0.3567 USDT |
0.3638 USDT |
0.3608 USDT |
| 2022-09-02 |
0.3624 USDT |
268,163.3244 STX |
0.3628 USDT |
0.3580 USDT |
0.3689 USDT |
0.3647 USDT |
| 2022-09-01 |
0.3586 USDT |
674,548.4633 STX |
0.3645 USDT |
0.3515 USDT |
0.3676 USDT |
0.3549 USDT |
| 2022-08-31 |
0.3666 USDT |
464,425.1036 STX |
0.3612 USDT |
0.3600 USDT |
0.3720 USDT |
0.3675 USDT |
| 2022-08-30 |
0.3664 USDT |
609,623.7763 STX |
0.3693 USDT |
0.3528 USDT |
0.3768 USDT |
0.3642 USDT |
| 2022-08-29 |
0.3601 USDT |
723,271.7861 STX |
0.3532 USDT |
0.3524 USDT |
0.3692 USDT |
0.3656 USDT |
| 2022-08-28 |
0.3647 USDT |
149,334.0251 STX |
0.3629 USDT |
0.3603 USDT |
0.3692 USDT |
0.3658 USDT |
| 2022-08-27 |
0.3636 USDT |
460,861.8126 STX |
0.3605 USDT |
0.3560 USDT |
0.3759 USDT |
0.3598 USDT |
| 2022-08-26 |
0.3942 USDT |
1,171,621.7087 STX |
0.3996 USDT |
0.3693 USDT |
0.4069 USDT |
0.3702 USDT |
| 2022-08-25 |
0.3968 USDT |
655,910.8851 STX |
0.3870 USDT |
0.3870 USDT |
0.4248 USDT |
0.4208 USDT |
| 2022-08-24 |
0.3852 USDT |
552,598.9202 STX |
0.3899 USDT |
0.3785 USDT |
0.3955 USDT |
0.3931 USDT |
| 2022-08-23 |
0.3822 USDT |
424,547.3198 STX |
0.3860 USDT |
0.3717 USDT |
0.3883 USDT |
0.3851 USDT |
| 2022-08-22 |
0.3776 USDT |
616,905.2398 STX |
0.3959 USDT |
0.3682 USDT |
0.3959 USDT |
0.3861 USDT |
| 2022-08-21 |
0.3940 USDT |
240,119.9505 STX |
0.3900 USDT |
0.3832 USDT |
0.4046 USDT |
0.3972 USDT |
| 2022-08-20 |
0.3929 USDT |
332,600.3318 STX |
0.3907 USDT |
0.3837 USDT |
0.4005 USDT |
0.3868 USDT |
| 2022-08-19 |
0.4127 USDT |
670,801.5165 STX |
0.4453 USDT |
0.3918 USDT |
0.4456 USDT |
0.3939 USDT |
| 2022-08-18 |
0.4625 USDT |
496,797.2350 STX |
0.4568 USDT |
0.4558 USDT |
0.4683 USDT |
0.4583 USDT |
| 2022-08-17 |
0.4692 USDT |
510,382.0002 STX |
0.4757 USDT |
0.4513 USDT |
0.4920 USDT |
0.4570 USDT |
| 2022-08-16 |
0.4787 USDT |
328,082.6290 STX |
0.4862 USDT |
0.4710 USDT |
0.4892 USDT |
0.4782 USDT |
| 2022-08-15 |
0.4922 USDT |
555,222.6591 STX |
0.4917 USDT |
0.4770 USDT |
0.5091 USDT |
0.4829 USDT |
| 2022-08-14 |
0.5008 USDT |
449,906.1020 STX |
0.5093 USDT |
0.4889 USDT |
0.5155 USDT |
0.4905 USDT |
| 2022-08-13 |
0.5135 USDT |
424,763.6425 STX |
0.5089 USDT |
0.5033 USDT |
0.5213 USDT |
0.5061 USDT |
| 2022-08-12 |
0.4988 USDT |
462,438.7651 STX |
0.5031 USDT |
0.4904 USDT |
0.5096 USDT |
0.5049 USDT |
| 2022-08-11 |
0.5017 USDT |
403,038.7235 STX |
0.4967 USDT |
0.4927 USDT |
0.5129 USDT |
0.5027 USDT |
| 2022-08-10 |
0.4730 USDT |
575,498.4415 STX |
0.4771 USDT |
0.4572 USDT |
0.4910 USDT |
0.4909 USDT |
| 2022-08-09 |
0.4875 USDT |
449,751.3876 STX |
0.5087 USDT |
0.4682 USDT |
0.5087 USDT |
0.4731 USDT |
| 2022-08-08 |
0.5096 USDT |
983,054.9194 STX |
0.4910 USDT |
0.4910 USDT |
0.5222 USDT |
0.5047 USDT |
| 2022-08-07 |
0.4887 USDT |
211,278.2981 STX |
0.4845 USDT |
0.4787 USDT |
0.4988 USDT |
0.4908 USDT |
| 2022-08-06 |
0.4866 USDT |
192,813.5571 STX |
0.4921 USDT |
0.4816 USDT |
0.4921 USDT |
0.4872 USDT |
| 2022-08-05 |
0.4795 USDT |
423,568.1853 STX |
0.4736 USDT |
0.4654 USDT |
0.4911 USDT |
0.4886 USDT |
| 2022-08-04 |
0.4664 USDT |
822,895.0193 STX |
0.4662 USDT |
0.4568 USDT |
0.4810 USDT |
0.4633 USDT |
| 2022-08-03 |
0.4665 USDT |
1,838,086.7516 STX |
0.4405 USDT |
0.4300 USDT |
0.4926 USDT |
0.4667 USDT |
| 2022-08-02 |
0.4388 USDT |
1,076,983.3303 STX |
0.4619 USDT |
0.4231 USDT |
0.4652 USDT |
0.4384 USDT |
| 2022-08-01 |
0.4548 USDT |
1,870,897.7923 STX |
0.4410 USDT |
0.4384 USDT |
0.4709 USDT |
0.4519 USDT |
| 2022-07-31 |
0.4482 USDT |
1,011,203.2253 STX |
0.4365 USDT |
0.4280 USDT |
0.4727 USDT |
0.4534 USDT |
| 2022-07-30 |
0.4452 USDT |
806,315.0370 STX |
0.4336 USDT |
0.4310 USDT |
0.4572 USDT |
0.4472 USDT |
| 2022-07-29 |
0.4341 USDT |
1,572,097.1320 STX |
0.4350 USDT |
0.4210 USDT |
0.4462 USDT |
0.4357 USDT |
| 2022-07-28 |
0.4196 USDT |
1,203,376.2112 STX |
0.4173 USDT |
0.4105 USDT |
0.4341 USDT |
0.4289 USDT |