Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
0.4196 USDT |
1,203,376.2112 STX |
0.4173 USDT |
0.4105 USDT |
0.4341 USDT |
0.4289 USDT |
| 2022-07-27 |
0.4016 USDT |
537,446.1193 STX |
0.3954 USDT |
0.3884 USDT |
0.4180 USDT |
0.4152 USDT |
| 2022-07-26 |
0.3972 USDT |
355,806.5803 STX |
0.4009 USDT |
0.3825 USDT |
0.4119 USDT |
0.3851 USDT |
| 2022-07-25 |
0.4175 USDT |
682,113.6875 STX |
0.4378 USDT |
0.4086 USDT |
0.4380 USDT |
0.4136 USDT |
| 2022-07-24 |
0.4454 USDT |
934,545.3585 STX |
0.4251 USDT |
0.4251 USDT |
0.4600 USDT |
0.4404 USDT |
| 2022-07-23 |
0.4276 USDT |
1,246,410.1289 STX |
0.4276 USDT |
0.4123 USDT |
0.4451 USDT |
0.4189 USDT |
| 2022-07-22 |
0.4358 USDT |
1,536,425.9130 STX |
0.4306 USDT |
0.4220 USDT |
0.4499 USDT |
0.4362 USDT |
| 2022-07-21 |
0.4208 USDT |
1,722,801.8273 STX |
0.4140 USDT |
0.4061 USDT |
0.4326 USDT |
0.4258 USDT |
| 2022-07-20 |
0.4549 USDT |
1,861,390.9924 STX |
0.4473 USDT |
0.4414 USDT |
0.4816 USDT |
0.4492 USDT |
| 2022-07-19 |
0.4238 USDT |
1,251,592.6216 STX |
0.4257 USDT |
0.4080 USDT |
0.4429 USDT |
0.4408 USDT |
| 2022-07-18 |
0.4070 USDT |
1,122,946.2491 STX |
0.3865 USDT |
0.3850 USDT |
0.4183 USDT |
0.4143 USDT |
| 2022-07-17 |
0.3914 USDT |
564,285.1969 STX |
0.3952 USDT |
0.3843 USDT |
0.3988 USDT |
0.3901 USDT |
| 2022-07-16 |
0.3855 USDT |
622,356.1358 STX |
0.3830 USDT |
0.3749 USDT |
0.3955 USDT |
0.3897 USDT |
| 2022-07-15 |
0.3819 USDT |
614,331.4236 STX |
0.3809 USDT |
0.3753 USDT |
0.3990 USDT |
0.3807 USDT |
| 2022-07-14 |
0.3706 USDT |
1,184,460.2815 STX |
0.3778 USDT |
0.3579 USDT |
0.3813 USDT |
0.3803 USDT |
| 2022-07-13 |
0.3608 USDT |
986,540.1005 STX |
0.3606 USDT |
0.3455 USDT |
0.3721 USDT |
0.3652 USDT |
| 2022-07-12 |
0.3708 USDT |
583,936.5729 STX |
0.3757 USDT |
0.3650 USDT |
0.3805 USDT |
0.3692 USDT |
| 2022-07-11 |
0.3897 USDT |
668,503.3279 STX |
0.4052 USDT |
0.3820 USDT |
0.4086 USDT |
0.3861 USDT |
| 2022-07-10 |
0.4165 USDT |
1,124,354.5434 STX |
0.4143 USDT |
0.3997 USDT |
0.4327 USDT |
0.4071 USDT |
| 2022-07-09 |
0.4107 USDT |
280,529.4430 STX |
0.4058 USDT |
0.4030 USDT |
0.4173 USDT |
0.4150 USDT |
| 2022-07-08 |
0.4067 USDT |
813,068.9625 STX |
0.4115 USDT |
0.3982 USDT |
0.4194 USDT |
0.4065 USDT |
| 2022-07-07 |
0.4005 USDT |
775,401.7110 STX |
0.3981 USDT |
0.3901 USDT |
0.4129 USDT |
0.4086 USDT |
| 2022-07-06 |
0.3936 USDT |
694,817.3009 STX |
0.3995 USDT |
0.3872 USDT |
0.4004 USDT |
0.3994 USDT |
| 2022-07-05 |
0.3976 USDT |
944,827.6539 STX |
0.3946 USDT |
0.3847 USDT |
0.4170 USDT |
0.3984 USDT |
| 2022-07-04 |
0.3797 USDT |
332,228.5811 STX |
0.3849 USDT |
0.3681 USDT |
0.3908 USDT |
0.3853 USDT |
| 2022-07-03 |
0.3806 USDT |
477,288.2579 STX |
0.3854 USDT |
0.3759 USDT |
0.3873 USDT |
0.3824 USDT |
| 2022-07-02 |
0.3880 USDT |
973,306.7304 STX |
0.3883 USDT |
0.3754 USDT |
0.4028 USDT |
0.3864 USDT |
| 2022-07-01 |
0.3968 USDT |
696,861.4602 STX |
0.4089 USDT |
0.3797 USDT |
0.4164 USDT |
0.3926 USDT |
| 2022-06-30 |
0.4037 USDT |
548,849.2657 STX |
0.4441 USDT |
0.3824 USDT |
0.4486 USDT |
0.3911 USDT |
| 2022-06-29 |
0.4441 USDT |
1,701,290.1095 STX |
0.4143 USDT |
0.4129 USDT |
0.4693 USDT |
0.4364 USDT |
| 2022-06-28 |
0.4564 USDT |
2,894,952.5697 STX |
0.4402 USDT |
0.4242 USDT |
0.4874 USDT |
0.4289 USDT |
| 2022-06-27 |
0.4806 USDT |
6,598,725.5893 STX |
0.4014 USDT |
0.3980 USDT |
0.5520 USDT |
0.4473 USDT |
| 2022-06-26 |
0.4233 USDT |
733,416.9575 STX |
0.4084 USDT |
0.4023 USDT |
0.4406 USDT |
0.4220 USDT |
| 2022-06-25 |
0.4036 USDT |
366,039.5018 STX |
0.4115 USDT |
0.3914 USDT |
0.4144 USDT |
0.4003 USDT |
| 2022-06-24 |
0.4055 USDT |
744,418.5684 STX |
0.4025 USDT |
0.3955 USDT |
0.4162 USDT |
0.4126 USDT |
| 2022-06-23 |
0.3893 USDT |
652,568.4577 STX |
0.3793 USDT |
0.3759 USDT |
0.3976 USDT |
0.3949 USDT |
| 2022-06-22 |
0.3861 USDT |
657,449.6793 STX |
0.4024 USDT |
0.3772 USDT |
0.4026 USDT |
0.3832 USDT |
| 2022-06-21 |
0.4129 USDT |
2,541,668.9666 STX |
0.3742 USDT |
0.3740 USDT |
0.4385 USDT |
0.4013 USDT |
| 2022-06-20 |
0.3643 USDT |
1,167,287.6382 STX |
0.3557 USDT |
0.3378 USDT |
0.3810 USDT |
0.3702 USDT |
| 2022-06-19 |
0.3348 USDT |
608,065.0533 STX |
0.3392 USDT |
0.3160 USDT |
0.3595 USDT |
0.3524 USDT |
| 2022-06-18 |
0.3441 USDT |
1,849,794.2753 STX |
0.3810 USDT |
0.3175 USDT |
0.3869 USDT |
0.3360 USDT |
| 2022-06-17 |
0.3943 USDT |
2,725,872.6617 STX |
0.3288 USDT |
0.3259 USDT |
0.4425 USDT |
0.3830 USDT |
| 2022-06-16 |
0.3432 USDT |
737,069.4349 STX |
0.3646 USDT |
0.3329 USDT |
0.3750 USDT |
0.3406 USDT |
| 2022-06-15 |
0.3318 USDT |
1,246,774.6775 STX |
0.3425 USDT |
0.3033 USDT |
0.3635 USDT |
0.3586 USDT |
| 2022-06-14 |
0.3366 USDT |
863,574.9449 STX |
0.3465 USDT |
0.3063 USDT |
0.3536 USDT |
0.3306 USDT |
| 2022-06-13 |
0.3614 USDT |
934,880.5956 STX |
0.4161 USDT |
0.3370 USDT |
0.4198 USDT |
0.3592 USDT |
| 2022-06-12 |
0.4350 USDT |
458,399.2569 STX |
0.4686 USDT |
0.4140 USDT |
0.4712 USDT |
0.4318 USDT |
| 2022-06-11 |
0.4800 USDT |
681,363.7805 STX |
0.4955 USDT |
0.4622 USDT |
0.5076 USDT |
0.4740 USDT |
| 2022-06-10 |
0.5117 USDT |
287,844.9463 STX |
0.5380 USDT |
0.4919 USDT |
0.5387 USDT |
0.4983 USDT |
| 2022-06-09 |
0.5497 USDT |
180,260.0881 STX |
0.5492 USDT |
0.5405 USDT |
0.5636 USDT |
0.5470 USDT |