Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
1.9069 USDT |
1,595,286.4104 STX |
1.8272 USDT |
1.8168 USDT |
2.0015 USDT |
1.9737 USDT |
| 2024-10-03 |
1.7983 USDT |
1,297,912.6292 STX |
1.7287 USDT |
1.6970 USDT |
1.8880 USDT |
1.8078 USDT |
| 2024-10-02 |
1.7444 USDT |
1,057,730.9041 STX |
1.7109 USDT |
1.6638 USDT |
1.7977 USDT |
1.7268 USDT |
| 2024-10-01 |
1.7824 USDT |
1,274,992.9038 STX |
1.8391 USDT |
1.6062 USDT |
1.9356 USDT |
1.7024 USDT |
| 2024-09-30 |
1.8938 USDT |
761,108.2536 STX |
1.9654 USDT |
1.8399 USDT |
1.9980 USDT |
1.8588 USDT |
| 2024-09-29 |
1.9430 USDT |
464,807.0953 STX |
1.9624 USDT |
1.8938 USDT |
2.0004 USDT |
1.9562 USDT |
| 2024-09-28 |
1.9575 USDT |
461,449.5655 STX |
1.9911 USDT |
1.9137 USDT |
2.0219 USDT |
1.9245 USDT |
| 2024-09-27 |
2.0086 USDT |
648,551.5123 STX |
1.9922 USDT |
1.9631 USDT |
2.0623 USDT |
1.9819 USDT |
| 2024-09-26 |
1.9744 USDT |
2,001,415.4218 STX |
1.8746 USDT |
1.8468 USDT |
2.0777 USDT |
1.9894 USDT |
| 2024-09-25 |
1.9656 USDT |
1,694,612.1097 STX |
1.9598 USDT |
1.9025 USDT |
2.0470 USDT |
1.9068 USDT |
| 2024-09-24 |
1.9215 USDT |
2,103,326.1995 STX |
1.8455 USDT |
1.8163 USDT |
1.9843 USDT |
1.9635 USDT |
| 2024-09-23 |
1.7986 USDT |
1,499,796.7084 STX |
1.7313 USDT |
1.6863 USDT |
1.8654 USDT |
1.8626 USDT |
| 2024-09-22 |
1.7010 USDT |
474,682.1676 STX |
1.7589 USDT |
1.6696 USDT |
1.7611 USDT |
1.7048 USDT |
| 2024-09-21 |
1.7453 USDT |
543,433.2013 STX |
1.7449 USDT |
1.7151 USDT |
1.7732 USDT |
1.7520 USDT |
| 2024-09-20 |
1.7488 USDT |
1,264,777.9800 STX |
1.6875 USDT |
1.6656 USDT |
1.8085 USDT |
1.7654 USDT |
| 2024-09-19 |
1.6636 USDT |
1,714,010.4943 STX |
1.5675 USDT |
1.5484 USDT |
1.7439 USDT |
1.6894 USDT |
| 2024-09-18 |
1.5216 USDT |
709,351.4982 STX |
1.5230 USDT |
1.4767 USDT |
1.5618 USDT |
1.5119 USDT |
| 2024-09-17 |
1.5336 USDT |
505,714.9462 STX |
1.4896 USDT |
1.4705 USDT |
1.5972 USDT |
1.5223 USDT |
| 2024-09-16 |
1.5021 USDT |
949,877.6137 STX |
1.5525 USDT |
1.4698 USDT |
1.5526 USDT |
1.4919 USDT |
| 2024-09-15 |
1.5926 USDT |
359,929.3114 STX |
1.6086 USDT |
1.5624 USDT |
1.6164 USDT |
1.5726 USDT |
| 2024-09-14 |
1.6116 USDT |
429,023.2006 STX |
1.6489 USDT |
1.5846 USDT |
1.6501 USDT |
1.6099 USDT |
| 2024-09-13 |
1.6234 USDT |
800,470.3228 STX |
1.6381 USDT |
1.5777 USDT |
1.6628 USDT |
1.6499 USDT |
| 2024-09-12 |
1.6273 USDT |
951,926.8083 STX |
1.5756 USDT |
1.5736 USDT |
1.6560 USDT |
1.6353 USDT |
| 2024-09-11 |
1.5718 USDT |
877,695.0189 STX |
1.6118 USDT |
1.5197 USDT |
1.6134 USDT |
1.5687 USDT |
| 2024-09-10 |
1.5858 USDT |
727,380.9572 STX |
1.5197 USDT |
1.5069 USDT |
1.6515 USDT |
1.6132 USDT |
| 2024-09-09 |
1.4706 USDT |
543,285.5543 STX |
1.4185 USDT |
1.4068 USDT |
1.5431 USDT |
1.5334 USDT |
| 2024-09-08 |
1.3996 USDT |
540,835.4474 STX |
1.3879 USDT |
1.3754 USDT |
1.4319 USDT |
1.4047 USDT |
| 2024-09-07 |
1.3916 USDT |
221,554.9877 STX |
1.3649 USDT |
1.3597 USDT |
1.4223 USDT |
1.4014 USDT |
| 2024-09-06 |
1.3893 USDT |
583,858.0807 STX |
1.3804 USDT |
1.3417 USDT |
1.4478 USDT |
1.3520 USDT |
| 2024-09-05 |
1.4157 USDT |
558,529.8878 STX |
1.4655 USDT |
1.3661 USDT |
1.4807 USDT |
1.3820 USDT |
| 2024-09-04 |
1.4270 USDT |
544,523.3986 STX |
1.4166 USDT |
1.3552 USDT |
1.4899 USDT |
1.4722 USDT |
| 2024-09-03 |
1.4953 USDT |
768,134.7873 STX |
1.5133 USDT |
1.4307 USDT |
1.5546 USDT |
1.4366 USDT |
| 2024-09-02 |
1.4630 USDT |
654,349.7310 STX |
1.4378 USDT |
1.4303 USDT |
1.5179 USDT |
1.5141 USDT |
| 2024-09-01 |
1.4798 USDT |
415,386.6498 STX |
1.5213 USDT |
1.4449 USDT |
1.5258 USDT |
1.4638 USDT |
| 2024-08-31 |
1.5444 USDT |
276,664.0903 STX |
1.5617 USDT |
1.5099 USDT |
1.5848 USDT |
1.5135 USDT |
| 2024-08-30 |
1.5583 USDT |
831,696.0870 STX |
1.5794 USDT |
1.5095 USDT |
1.6162 USDT |
1.5653 USDT |
| 2024-08-29 |
1.6149 USDT |
681,243.0391 STX |
1.6152 USDT |
1.5625 USDT |
1.6700 USDT |
1.5917 USDT |
| 2024-08-28 |
1.6648 USDT |
1,398,289.9245 STX |
1.7416 USDT |
1.5497 USDT |
1.7700 USDT |
1.6096 USDT |
| 2024-08-27 |
1.7779 USDT |
758,489.0511 STX |
1.7616 USDT |
1.7088 USDT |
1.8315 USDT |
1.7996 USDT |
| 2024-08-26 |
1.7946 USDT |
672,689.1492 STX |
1.8365 USDT |
1.7554 USDT |
1.8412 USDT |
1.7665 USDT |
| 2024-08-25 |
1.7937 USDT |
618,133.4739 STX |
1.8227 USDT |
1.7453 USDT |
1.8466 USDT |
1.8144 USDT |
| 2024-08-24 |
1.8240 USDT |
756,892.2983 STX |
1.7863 USDT |
1.7662 USDT |
1.8600 USDT |
1.8202 USDT |
| 2024-08-23 |
1.7175 USDT |
978,794.5439 STX |
1.6333 USDT |
1.6320 USDT |
1.8399 USDT |
1.8001 USDT |
| 2024-08-22 |
1.6188 USDT |
732,376.2386 STX |
1.6135 USDT |
1.5733 USDT |
1.6520 USDT |
1.6397 USDT |
| 2024-08-21 |
1.5087 USDT |
1,057,401.5636 STX |
1.4847 USDT |
1.4448 USDT |
1.6200 USDT |
1.6076 USDT |
| 2024-08-20 |
1.5071 USDT |
771,754.2150 STX |
1.4747 USDT |
1.4592 USDT |
1.5327 USDT |
1.4990 USDT |
| 2024-08-19 |
1.4330 USDT |
641,507.6215 STX |
1.4212 USDT |
1.3950 USDT |
1.4791 USDT |
1.4721 USDT |
| 2024-08-18 |
1.4630 USDT |
419,928.9110 STX |
1.4702 USDT |
1.4321 USDT |
1.4901 USDT |
1.4525 USDT |
| 2024-08-17 |
1.4731 USDT |
463,126.1947 STX |
1.4570 USDT |
1.4423 USDT |
1.4976 USDT |
1.4593 USDT |
| 2024-08-16 |
1.4409 USDT |
762,045.9594 STX |
1.4279 USDT |
1.3869 USDT |
1.4780 USDT |
1.4636 USDT |