Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-07 |
1.6770 USDT |
979,466.0534 STX |
1.7209 USDT |
1.6398 USDT |
1.7500 USDT |
1.6740 USDT |
| 2024-11-06 |
1.6683 USDT |
1,728,824.8203 STX |
1.5204 USDT |
1.5169 USDT |
1.7238 USDT |
1.7166 USDT |
| 2024-11-05 |
1.5115 USDT |
737,585.8501 STX |
1.4570 USDT |
1.4534 USDT |
1.5703 USDT |
1.5278 USDT |
| 2024-11-04 |
1.4666 USDT |
650,088.5289 STX |
1.4773 USDT |
1.4178 USDT |
1.5022 USDT |
1.4233 USDT |
| 2024-11-03 |
1.4745 USDT |
1,007,794.9187 STX |
1.5726 USDT |
1.4050 USDT |
1.5793 USDT |
1.4823 USDT |
| 2024-11-02 |
1.5942 USDT |
426,598.9666 STX |
1.5976 USDT |
1.5578 USDT |
1.6169 USDT |
1.5797 USDT |
| 2024-11-01 |
1.6059 USDT |
587,923.4191 STX |
1.6407 USDT |
1.5651 USDT |
1.6501 USDT |
1.6024 USDT |
| 2024-10-31 |
1.7196 USDT |
483,457.3388 STX |
1.7582 USDT |
1.6783 USDT |
1.7594 USDT |
1.6842 USDT |
| 2024-10-30 |
1.8185 USDT |
846,373.0052 STX |
1.8652 USDT |
1.7576 USDT |
1.8735 USDT |
1.7718 USDT |
| 2024-10-29 |
1.8610 USDT |
1,412,784.9914 STX |
1.7665 USDT |
1.7563 USDT |
1.9466 USDT |
1.8625 USDT |
| 2024-10-28 |
1.7302 USDT |
758,598.9648 STX |
1.7426 USDT |
1.6685 USDT |
1.7906 USDT |
1.7640 USDT |
| 2024-10-27 |
1.7100 USDT |
222,328.9793 STX |
1.6919 USDT |
1.6765 USDT |
1.7686 USDT |
1.7378 USDT |
| 2024-10-26 |
1.6692 USDT |
395,259.4126 STX |
1.6508 USDT |
1.6266 USDT |
1.7019 USDT |
1.6795 USDT |
| 2024-10-25 |
1.7139 USDT |
501,320.8739 STX |
1.8123 USDT |
1.5579 USDT |
1.8123 USDT |
1.6295 USDT |
| 2024-10-24 |
1.8020 USDT |
270,530.9182 STX |
1.7932 USDT |
1.7672 USDT |
1.8264 USDT |
1.8056 USDT |
| 2024-10-23 |
1.7750 USDT |
400,635.9669 STX |
1.8151 USDT |
1.7224 USDT |
1.8186 USDT |
1.7891 USDT |
| 2024-10-22 |
1.8062 USDT |
280,753.5690 STX |
1.8293 USDT |
1.7707 USDT |
1.8469 USDT |
1.8171 USDT |
| 2024-10-21 |
1.8796 USDT |
530,211.8587 STX |
1.9250 USDT |
1.8024 USDT |
1.9491 USDT |
1.8446 USDT |
| 2024-10-20 |
1.8899 USDT |
434,775.4575 STX |
1.8852 USDT |
1.8462 USDT |
1.9304 USDT |
1.9247 USDT |
| 2024-10-19 |
1.8913 USDT |
258,656.5846 STX |
1.9264 USDT |
1.8625 USDT |
1.9264 USDT |
1.8764 USDT |
| 2024-10-18 |
1.9047 USDT |
463,433.9495 STX |
1.8620 USDT |
1.8435 USDT |
1.9582 USDT |
1.9259 USDT |
| 2024-10-17 |
1.8366 USDT |
600,292.7083 STX |
1.8528 USDT |
1.7769 USDT |
1.9138 USDT |
1.8410 USDT |
| 2024-10-16 |
1.8488 USDT |
957,862.5415 STX |
1.8171 USDT |
1.7923 USDT |
1.9122 USDT |
1.8578 USDT |
| 2024-10-15 |
1.8144 USDT |
1,122,744.2646 STX |
1.8334 USDT |
1.7578 USDT |
1.8805 USDT |
1.8091 USDT |
| 2024-10-14 |
1.7801 USDT |
1,126,385.0704 STX |
1.7320 USDT |
1.7048 USDT |
1.8440 USDT |
1.8222 USDT |
| 2024-10-13 |
1.7301 USDT |
903,797.6556 STX |
1.7574 USDT |
1.6759 USDT |
1.7602 USDT |
1.6946 USDT |
| 2024-10-12 |
1.7583 USDT |
461,290.8827 STX |
1.7427 USDT |
1.7409 USDT |
1.7860 USDT |
1.7504 USDT |
| 2024-10-11 |
1.7075 USDT |
767,742.4342 STX |
1.6735 USDT |
1.6534 USDT |
1.7791 USDT |
1.7708 USDT |
| 2024-10-10 |
1.6656 USDT |
394,750.9089 STX |
1.6522 USDT |
1.6292 USDT |
1.6933 USDT |
1.6354 USDT |
| 2024-10-09 |
1.7037 USDT |
414,581.5045 STX |
1.7324 USDT |
1.6612 USDT |
1.7565 USDT |
1.6815 USDT |
| 2024-10-08 |
1.7420 USDT |
947,857.6874 STX |
1.7566 USDT |
1.7056 USDT |
1.7800 USDT |
1.7312 USDT |
| 2024-10-07 |
1.8137 USDT |
780,733.1150 STX |
1.8399 USDT |
1.7539 USDT |
1.8879 USDT |
1.7650 USDT |
| 2024-10-06 |
1.8148 USDT |
413,018.3447 STX |
1.8035 USDT |
1.7886 USDT |
1.8468 USDT |
1.8379 USDT |
| 2024-10-05 |
1.8282 USDT |
444,378.3552 STX |
1.8792 USDT |
1.7867 USDT |
1.8839 USDT |
1.7906 USDT |
| 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 |