Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
1.1652 USDT |
401,185.6129 STX |
1.1836 USDT |
1.1368 USDT |
1.1973 USDT |
1.1507 USDT |
| 2022-02-26 |
1.1791 USDT |
460,974.5203 STX |
1.1587 USDT |
1.1536 USDT |
1.2079 USDT |
1.1853 USDT |
| 2022-02-25 |
1.1316 USDT |
657,879.9904 STX |
1.1118 USDT |
1.1056 USDT |
1.1725 USDT |
1.1539 USDT |
| 2022-02-24 |
1.0602 USDT |
2,068,298.4239 STX |
1.1374 USDT |
0.9743 USDT |
1.1508 USDT |
1.1016 USDT |
| 2022-02-23 |
1.1965 USDT |
303,459.0844 STX |
1.1645 USDT |
1.1382 USDT |
1.2756 USDT |
1.1529 USDT |
| 2022-02-22 |
1.0980 USDT |
304,878.9177 STX |
1.1120 USDT |
1.0482 USDT |
1.1372 USDT |
1.1238 USDT |
| 2022-02-21 |
1.1987 USDT |
573,882.7680 STX |
1.2260 USDT |
1.1139 USDT |
1.2820 USDT |
1.1173 USDT |
| 2022-02-20 |
1.2577 USDT |
276,440.3505 STX |
1.3169 USDT |
1.2088 USDT |
1.3175 USDT |
1.2120 USDT |
| 2022-02-19 |
1.3190 USDT |
141,009.7995 STX |
1.3368 USDT |
1.2712 USDT |
1.3485 USDT |
1.3134 USDT |
| 2022-02-18 |
1.3750 USDT |
382,320.8586 STX |
1.3911 USDT |
1.3145 USDT |
1.4218 USDT |
1.3421 USDT |
| 2022-02-17 |
1.4431 USDT |
391,942.4972 STX |
1.5478 USDT |
1.3827 USDT |
1.5563 USDT |
1.3990 USDT |
| 2022-02-16 |
1.5431 USDT |
302,582.7966 STX |
1.5855 USDT |
1.4984 USDT |
1.5882 USDT |
1.5602 USDT |
| 2022-02-15 |
1.5596 USDT |
347,730.8159 STX |
1.4697 USDT |
1.4618 USDT |
1.6312 USDT |
1.5864 USDT |
| 2022-02-14 |
1.4283 USDT |
312,480.6381 STX |
1.4574 USDT |
1.4037 USDT |
1.4752 USDT |
1.4497 USDT |
| 2022-02-13 |
1.5085 USDT |
330,071.6256 STX |
1.5180 USDT |
1.4424 USDT |
1.5392 USDT |
1.4690 USDT |
| 2022-02-12 |
1.4758 USDT |
353,123.3235 STX |
1.5112 USDT |
1.4300 USDT |
1.5160 USDT |
1.4859 USDT |
| 2022-02-11 |
1.5892 USDT |
404,281.8563 STX |
1.6141 USDT |
1.5271 USDT |
1.6374 USDT |
1.5290 USDT |
| 2022-02-10 |
1.7065 USDT |
579,293.6582 STX |
1.7207 USDT |
1.6180 USDT |
1.7782 USDT |
1.6336 USDT |
| 2022-02-09 |
1.6805 USDT |
303,027.5503 STX |
1.6870 USDT |
1.6171 USDT |
1.7441 USDT |
1.7291 USDT |
| 2022-02-08 |
1.6590 USDT |
634,048.8484 STX |
1.7184 USDT |
1.5906 USDT |
1.7803 USDT |
1.6560 USDT |
| 2022-02-07 |
1.6978 USDT |
249,874.4042 STX |
1.6767 USDT |
1.6422 USDT |
1.7535 USDT |
1.7521 USDT |
| 2022-02-06 |
1.6429 USDT |
413,048.5074 STX |
1.5841 USDT |
1.5841 USDT |
1.6946 USDT |
1.6519 USDT |
| 2022-02-05 |
1.5860 USDT |
505,707.5315 STX |
1.5412 USDT |
1.5271 USDT |
1.6339 USDT |
1.5826 USDT |
| 2022-02-04 |
1.4751 USDT |
392,776.0043 STX |
1.4233 USDT |
1.4142 USDT |
1.5200 USDT |
1.5193 USDT |
| 2022-02-03 |
1.3834 USDT |
458,728.5274 STX |
1.4081 USDT |
1.3500 USDT |
1.4295 USDT |
1.3881 USDT |
| 2022-02-02 |
1.4621 USDT |
361,203.1750 STX |
1.4887 USDT |
1.4110 USDT |
1.5224 USDT |
1.4123 USDT |
| 2022-02-01 |
1.4959 USDT |
479,348.7767 STX |
1.4939 USDT |
1.4606 USDT |
1.5322 USDT |
1.4911 USDT |
| 2022-01-31 |
1.4702 USDT |
445,729.7374 STX |
1.4900 USDT |
1.4140 USDT |
1.5190 USDT |
1.5066 USDT |
| 2022-01-30 |
1.5050 USDT |
403,906.3529 STX |
1.5135 USDT |
1.4535 USDT |
1.5622 USDT |
1.4930 USDT |
| 2022-01-29 |
1.5124 USDT |
706,706.1175 STX |
1.4590 USDT |
1.4571 USDT |
1.5664 USDT |
1.5046 USDT |
| 2022-01-28 |
1.4214 USDT |
865,753.7561 STX |
1.3932 USDT |
1.3740 USDT |
1.4865 USDT |
1.4819 USDT |
| 2022-01-27 |
1.3811 USDT |
702,494.4899 STX |
1.3753 USDT |
1.3024 USDT |
1.4533 USDT |
1.3563 USDT |
| 2022-01-26 |
1.4204 USDT |
1,093,581.4074 STX |
1.3553 USDT |
1.3269 USDT |
1.5315 USDT |
1.3358 USDT |
| 2022-01-25 |
1.3406 USDT |
565,265.3331 STX |
1.3615 USDT |
1.2514 USDT |
1.4399 USDT |
1.3312 USDT |
| 2022-01-24 |
1.2767 USDT |
1,228,199.4298 STX |
1.4757 USDT |
1.1877 USDT |
1.4915 USDT |
1.3459 USDT |
| 2022-01-23 |
1.4248 USDT |
620,689.2450 STX |
1.4246 USDT |
1.3714 USDT |
1.4956 USDT |
1.4263 USDT |
| 2022-01-22 |
1.4465 USDT |
1,418,457.5902 STX |
1.6669 USDT |
1.2285 USDT |
1.6951 USDT |
1.3966 USDT |
| 2022-01-21 |
1.8291 USDT |
1,475,802.7441 STX |
1.9791 USDT |
1.7134 USDT |
2.0000 USDT |
1.7815 USDT |
| 2022-01-20 |
2.0753 USDT |
1,237,794.9956 STX |
2.0607 USDT |
2.0000 USDT |
2.2190 USDT |
2.1752 USDT |
| 2022-01-19 |
2.3211 USDT |
2,921,048.9767 STX |
2.3670 USDT |
2.1466 USDT |
2.6590 USDT |
2.1535 USDT |
| 2022-01-18 |
2.2933 USDT |
2,998,427.9854 STX |
2.0853 USDT |
1.9624 USDT |
2.7052 USDT |
2.3214 USDT |
| 2022-01-17 |
2.0949 USDT |
741,512.2029 STX |
2.1309 USDT |
2.0249 USDT |
2.1665 USDT |
2.1050 USDT |
| 2022-01-16 |
2.1234 USDT |
351,085.5508 STX |
2.1382 USDT |
2.1000 USDT |
2.1536 USDT |
2.1417 USDT |
| 2022-01-15 |
2.1379 USDT |
954,795.4955 STX |
2.0892 USDT |
2.0846 USDT |
2.2769 USDT |
2.1430 USDT |
| 2022-01-14 |
2.0613 USDT |
758,026.9582 STX |
2.0459 USDT |
1.9891 USDT |
2.1255 USDT |
2.1050 USDT |
| 2022-01-13 |
2.1163 USDT |
853,992.6140 STX |
2.1711 USDT |
2.0545 USDT |
2.1922 USDT |
2.0629 USDT |
| 2022-01-12 |
2.1090 USDT |
538,268.9548 STX |
2.0975 USDT |
2.0523 USDT |
2.1782 USDT |
2.1645 USDT |
| 2022-01-11 |
1.9620 USDT |
776,062.7946 STX |
1.9811 USDT |
1.8847 USDT |
2.0724 USDT |
2.0647 USDT |
| 2022-01-10 |
1.9561 USDT |
1,193,162.4414 STX |
2.0621 USDT |
1.8471 USDT |
2.0770 USDT |
1.9536 USDT |
| 2022-01-09 |
2.0381 USDT |
610,917.2170 STX |
2.0488 USDT |
2.0018 USDT |
2.0797 USDT |
2.0594 USDT |