Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
0.5502 USDT |
403,988.1034 STX |
0.5419 USDT |
0.5381 USDT |
0.5661 USDT |
0.5484 USDT |
| 2022-06-07 |
0.5391 USDT |
500,413.4850 STX |
0.5598 USDT |
0.5217 USDT |
0.5599 USDT |
0.5486 USDT |
| 2022-06-06 |
0.5621 USDT |
1,194,744.2498 STX |
0.5333 USDT |
0.5326 USDT |
0.5825 USDT |
0.5628 USDT |
| 2022-06-05 |
0.5347 USDT |
350,008.4996 STX |
0.5294 USDT |
0.5218 USDT |
0.5462 USDT |
0.5381 USDT |
| 2022-06-04 |
0.5278 USDT |
310,192.5272 STX |
0.5363 USDT |
0.5188 USDT |
0.5378 USDT |
0.5289 USDT |
| 2022-06-03 |
0.5445 USDT |
516,448.7640 STX |
0.5673 USDT |
0.5271 USDT |
0.5674 USDT |
0.5385 USDT |
| 2022-06-02 |
0.5530 USDT |
712,060.9925 STX |
0.5294 USDT |
0.5264 USDT |
0.5761 USDT |
0.5590 USDT |
| 2022-06-01 |
0.5577 USDT |
719,904.0050 STX |
0.5656 USDT |
0.5170 USDT |
0.5853 USDT |
0.5281 USDT |
| 2022-05-31 |
0.5678 USDT |
754,593.5474 STX |
0.5715 USDT |
0.5474 USDT |
0.5831 USDT |
0.5624 USDT |
| 2022-05-30 |
0.5445 USDT |
693,768.3378 STX |
0.5256 USDT |
0.5165 USDT |
0.5636 USDT |
0.5570 USDT |
| 2022-05-29 |
0.5103 USDT |
577,086.9189 STX |
0.5184 USDT |
0.4955 USDT |
0.5284 USDT |
0.5260 USDT |
| 2022-05-28 |
0.5179 USDT |
794,144.0944 STX |
0.5151 USDT |
0.5034 USDT |
0.5280 USDT |
0.5191 USDT |
| 2022-05-27 |
0.5202 USDT |
1,951,974.3177 STX |
0.5362 USDT |
0.4944 USDT |
0.5587 USDT |
0.5200 USDT |
| 2022-05-26 |
0.5501 USDT |
1,374,325.3674 STX |
0.5857 USDT |
0.5093 USDT |
0.5900 USDT |
0.5462 USDT |
| 2022-05-25 |
0.5929 USDT |
2,132,776.0622 STX |
0.5901 USDT |
0.5647 USDT |
0.6370 USDT |
0.5741 USDT |
| 2022-05-24 |
0.5770 USDT |
2,054,638.8964 STX |
0.6317 USDT |
0.5535 USDT |
0.6317 USDT |
0.5804 USDT |
| 2022-05-23 |
0.5631 USDT |
1,220,248.9940 STX |
0.5530 USDT |
0.5426 USDT |
0.5745 USDT |
0.5620 USDT |
| 2022-05-22 |
0.5426 USDT |
1,070,856.8027 STX |
0.5270 USDT |
0.5198 USDT |
0.5645 USDT |
0.5483 USDT |
| 2022-05-21 |
0.5119 USDT |
921,568.4040 STX |
0.5100 USDT |
0.4950 USDT |
0.5265 USDT |
0.5183 USDT |
| 2022-05-20 |
0.5153 USDT |
1,559,195.4292 STX |
0.5345 USDT |
0.4937 USDT |
0.5432 USDT |
0.5116 USDT |
| 2022-05-19 |
0.5193 USDT |
1,235,729.6137 STX |
0.5042 USDT |
0.4832 USDT |
0.5384 USDT |
0.5217 USDT |
| 2022-05-18 |
0.5302 USDT |
556,009.6287 STX |
0.5732 USDT |
0.5060 USDT |
0.5804 USDT |
0.5151 USDT |
| 2022-05-17 |
0.5633 USDT |
595,745.0547 STX |
0.5506 USDT |
0.5387 USDT |
0.5800 USDT |
0.5482 USDT |
| 2022-05-16 |
0.5673 USDT |
625,568.8320 STX |
0.6114 USDT |
0.5449 USDT |
0.6114 USDT |
0.5542 USDT |
| 2022-05-15 |
0.5759 USDT |
709,149.0587 STX |
0.5608 USDT |
0.5340 USDT |
0.6106 USDT |
0.5933 USDT |
| 2022-05-14 |
0.5405 USDT |
1,303,394.0232 STX |
0.5350 USDT |
0.5043 USDT |
0.5681 USDT |
0.5351 USDT |
| 2022-05-13 |
0.5577 USDT |
1,872,826.3758 STX |
0.5019 USDT |
0.4939 USDT |
0.6128 USDT |
0.5473 USDT |
| 2022-05-12 |
0.5140 USDT |
2,377,392.4334 STX |
0.5831 USDT |
0.4600 USDT |
0.6078 USDT |
0.5086 USDT |
| 2022-05-11 |
0.6178 USDT |
2,321,567.6301 STX |
0.6694 USDT |
0.5431 USDT |
0.7164 USDT |
0.5638 USDT |
| 2022-05-10 |
0.6811 USDT |
1,247,876.9202 STX |
0.6429 USDT |
0.6129 USDT |
0.7415 USDT |
0.6907 USDT |
| 2022-05-09 |
0.7186 USDT |
1,464,900.7876 STX |
0.7778 USDT |
0.6607 USDT |
0.7907 USDT |
0.6860 USDT |
| 2022-05-08 |
0.7851 USDT |
424,480.4450 STX |
0.8140 USDT |
0.7621 USDT |
0.8186 USDT |
0.7799 USDT |
| 2022-05-07 |
0.8508 USDT |
178,356.1153 STX |
0.8606 USDT |
0.8385 USDT |
0.8688 USDT |
0.8469 USDT |
| 2022-05-06 |
0.8574 USDT |
534,771.4527 STX |
0.8810 USDT |
0.8325 USDT |
0.8946 USDT |
0.8543 USDT |
| 2022-05-05 |
0.9250 USDT |
992,674.0060 STX |
0.9866 USDT |
0.8638 USDT |
1.0030 USDT |
0.8836 USDT |
| 2022-05-04 |
0.9304 USDT |
476,922.6875 STX |
0.9161 USDT |
0.9085 USDT |
0.9629 USDT |
0.9592 USDT |
| 2022-05-03 |
0.9348 USDT |
289,056.6730 STX |
0.9404 USDT |
0.9149 USDT |
0.9494 USDT |
0.9283 USDT |
| 2022-05-02 |
0.9586 USDT |
623,354.3395 STX |
0.9461 USDT |
0.9128 USDT |
1.0109 USDT |
0.9153 USDT |
| 2022-05-01 |
0.9242 USDT |
464,716.3920 STX |
0.9195 USDT |
0.8937 USDT |
0.9600 USDT |
0.9288 USDT |
| 2022-04-30 |
0.9794 USDT |
360,401.7931 STX |
1.0030 USDT |
0.9585 USDT |
1.0078 USDT |
0.9700 USDT |
| 2022-04-29 |
1.0473 USDT |
737,784.6129 STX |
1.0486 USDT |
0.9926 USDT |
1.1107 USDT |
0.9947 USDT |
| 2022-04-28 |
1.0537 USDT |
866,617.2008 STX |
1.0499 USDT |
1.0266 USDT |
1.0829 USDT |
1.0469 USDT |
| 2022-04-27 |
1.0385 USDT |
832,137.9058 STX |
1.0294 USDT |
1.0113 USDT |
1.0591 USDT |
1.0444 USDT |
| 2022-04-26 |
1.0802 USDT |
716,641.2530 STX |
1.1123 USDT |
1.0236 USDT |
1.1203 USDT |
1.0377 USDT |
| 2022-04-25 |
1.0739 USDT |
1,137,113.4458 STX |
1.1166 USDT |
1.0382 USDT |
1.1210 USDT |
1.1013 USDT |
| 2022-04-24 |
1.1484 USDT |
1,491,758.6124 STX |
1.1277 USDT |
1.1113 USDT |
1.2088 USDT |
1.1276 USDT |
| 2022-04-23 |
1.1312 USDT |
318,133.7512 STX |
1.1406 USDT |
1.1159 USDT |
1.1470 USDT |
1.1359 USDT |
| 2022-04-22 |
1.1540 USDT |
661,796.3612 STX |
1.1483 USDT |
1.1239 USDT |
1.1957 USDT |
1.1366 USDT |
| 2022-04-21 |
1.1927 USDT |
489,537.3228 STX |
1.1841 USDT |
1.1583 USDT |
1.2150 USDT |
1.1583 USDT |
| 2022-04-20 |
1.2021 USDT |
575,363.7653 STX |
1.2249 USDT |
1.1675 USDT |
1.2249 USDT |
1.1791 USDT |