Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-19 |
1.9816 USDT |
1,097,897.7925 STX |
1.9273 USDT |
1.8850 USDT |
2.0804 USDT |
2.0549 USDT |
| 2021-11-18 |
1.9807 USDT |
1,257,480.6342 STX |
2.1398 USDT |
1.8519 USDT |
2.1500 USDT |
1.9372 USDT |
| 2021-11-17 |
2.1113 USDT |
938,772.3490 STX |
2.1578 USDT |
2.0189 USDT |
2.1915 USDT |
2.1100 USDT |
| 2021-11-16 |
2.2181 USDT |
944,598.8504 STX |
2.4269 USDT |
2.0530 USDT |
2.4289 USDT |
2.1913 USDT |
| 2021-11-15 |
2.3751 USDT |
1,532,991.8121 STX |
2.3317 USDT |
2.2726 USDT |
2.5003 USDT |
2.3948 USDT |
| 2021-11-14 |
2.2707 USDT |
1,277,725.6061 STX |
2.3062 USDT |
2.1975 USDT |
2.3355 USDT |
2.3178 USDT |
| 2021-11-13 |
2.3593 USDT |
1,292,014.6839 STX |
2.2512 USDT |
2.2492 USDT |
2.4351 USDT |
2.3057 USDT |
| 2021-11-12 |
2.3018 USDT |
1,652,837.2687 STX |
2.2138 USDT |
2.1719 USDT |
2.4366 USDT |
2.2102 USDT |
| 2021-11-11 |
2.2111 USDT |
1,049,630.2893 STX |
2.0960 USDT |
2.0946 USDT |
2.2754 USDT |
2.2099 USDT |
| 2021-11-10 |
2.2424 USDT |
763,602.2535 STX |
2.2209 USDT |
2.1516 USDT |
2.3250 USDT |
2.1761 USDT |
| 2021-11-09 |
2.2450 USDT |
939,403.7619 STX |
2.3117 USDT |
2.1865 USDT |
2.3682 USDT |
2.2064 USDT |
| 2021-11-08 |
2.2768 USDT |
1,865,112.6524 STX |
2.2089 USDT |
2.1505 USDT |
2.4327 USDT |
2.3008 USDT |
| 2021-11-07 |
2.1092 USDT |
1,387,308.8722 STX |
1.9931 USDT |
1.9713 USDT |
2.2578 USDT |
2.2027 USDT |
| 2021-11-06 |
1.9663 USDT |
428,618.1360 STX |
1.9901 USDT |
1.9037 USDT |
2.0210 USDT |
1.9848 USDT |
| 2021-11-05 |
1.9610 USDT |
1,072,903.2734 STX |
1.9342 USDT |
1.8951 USDT |
2.0239 USDT |
1.9805 USDT |
| 2021-11-04 |
1.9108 USDT |
609,069.3209 STX |
1.9600 USDT |
1.8800 USDT |
1.9600 USDT |
1.9095 USDT |
| 2021-11-03 |
1.9882 USDT |
1,060,896.6010 STX |
1.9750 USDT |
1.8665 USDT |
2.1105 USDT |
1.9583 USDT |
| 2021-11-02 |
1.9567 USDT |
666,369.5921 STX |
1.9466 USDT |
1.9053 USDT |
1.9917 USDT |
1.9621 USDT |
| 2021-11-01 |
1.9359 USDT |
1,247,927.7392 STX |
1.8407 USDT |
1.7920 USDT |
2.0803 USDT |
1.9165 USDT |
| 2021-10-31 |
1.8198 USDT |
479,900.2725 STX |
1.9099 USDT |
1.7700 USDT |
1.9099 USDT |
1.8350 USDT |
| 2021-10-30 |
1.9217 USDT |
358,231.2205 STX |
1.9868 USDT |
1.8705 USDT |
1.9868 USDT |
1.8903 USDT |
| 2021-10-29 |
1.9451 USDT |
551,157.2954 STX |
1.9359 USDT |
1.8895 USDT |
1.9972 USDT |
1.9746 USDT |
| 2021-10-28 |
1.8706 USDT |
567,298.5555 STX |
1.8612 USDT |
1.8103 USDT |
1.9297 USDT |
1.8727 USDT |
| 2021-10-27 |
1.9772 USDT |
962,058.0106 STX |
2.1565 USDT |
1.8420 USDT |
2.1732 USDT |
1.8922 USDT |
| 2021-10-26 |
2.1892 USDT |
593,804.6613 STX |
2.2190 USDT |
2.1465 USDT |
2.2500 USDT |
2.1518 USDT |
| 2021-10-25 |
2.1895 USDT |
457,087.2992 STX |
2.2026 USDT |
2.1552 USDT |
2.2314 USDT |
2.2009 USDT |
| 2021-10-24 |
2.2505 USDT |
734,961.0137 STX |
2.2177 USDT |
2.1312 USDT |
2.3843 USDT |
2.2062 USDT |
| 2021-10-23 |
2.1631 USDT |
265,771.3549 STX |
2.1924 USDT |
2.1202 USDT |
2.1924 USDT |
2.1691 USDT |
| 2021-10-22 |
2.2322 USDT |
457,923.3814 STX |
2.2914 USDT |
2.1606 USDT |
2.3198 USDT |
2.2020 USDT |
| 2021-10-21 |
2.3350 USDT |
613,038.6985 STX |
2.4004 USDT |
2.2307 USDT |
2.4540 USDT |
2.2842 USDT |
| 2021-10-20 |
2.2957 USDT |
600,531.4292 STX |
2.3372 USDT |
2.1932 USDT |
2.4225 USDT |
2.3796 USDT |
| 2021-10-19 |
2.3902 USDT |
562,171.5932 STX |
2.5700 USDT |
2.2996 USDT |
2.6392 USDT |
2.3462 USDT |
| 2021-10-18 |
2.5315 USDT |
2,136,631.0990 STX |
2.1988 USDT |
2.1988 USDT |
2.8162 USDT |
2.5022 USDT |
| 2021-10-17 |
2.1003 USDT |
657,568.3530 STX |
1.9592 USDT |
1.9440 USDT |
2.2424 USDT |
2.1341 USDT |
| 2021-10-16 |
1.9730 USDT |
243,139.2972 STX |
1.9870 USDT |
1.9223 USDT |
2.0452 USDT |
1.9438 USDT |
| 2021-10-15 |
2.0571 USDT |
423,803.3688 STX |
2.2149 USDT |
1.9813 USDT |
2.2467 USDT |
2.0054 USDT |
| 2021-10-14 |
2.2147 USDT |
796,838.7363 STX |
2.2244 USDT |
2.1055 USDT |
2.3800 USDT |
2.1760 USDT |
| 2021-10-13 |
2.2364 USDT |
1,360,927.9409 STX |
2.0525 USDT |
2.0406 USDT |
2.5874 USDT |
2.1974 USDT |
| 2021-10-12 |
2.0318 USDT |
1,293,374.4301 STX |
2.1000 USDT |
1.9316 USDT |
2.1974 USDT |
2.0245 USDT |
| 2021-10-11 |
2.3120 USDT |
2,257,312.0544 STX |
2.6969 USDT |
1.9477 USDT |
2.9500 USDT |
2.1300 USDT |
| 2021-10-10 |
2.5094 USDT |
3,936,319.8832 STX |
1.8661 USDT |
1.8125 USDT |
3.4000 USDT |
3.0250 USDT |
| 2021-10-09 |
1.6069 USDT |
778,463.6526 STX |
1.4299 USDT |
1.4100 USDT |
1.7989 USDT |
1.6723 USDT |
| 2021-10-08 |
1.4260 USDT |
390,610.4110 STX |
1.3872 USDT |
1.3861 USDT |
1.5303 USDT |
1.4371 USDT |
| 2021-10-07 |
1.3935 USDT |
374,149.2161 STX |
1.3756 USDT |
1.3496 USDT |
1.4422 USDT |
1.3856 USDT |
| 2021-10-06 |
1.4032 USDT |
564,934.6672 STX |
1.4056 USDT |
1.3369 USDT |
1.4485 USDT |
1.3704 USDT |
| 2021-10-05 |
1.3900 USDT |
335,541.8727 STX |
1.4144 USDT |
1.3451 USDT |
1.4261 USDT |
1.4119 USDT |
| 2021-10-04 |
1.3957 USDT |
532,005.1212 STX |
1.3300 USDT |
1.2753 USDT |
1.5447 USDT |
1.4161 USDT |
| 2021-10-03 |
1.3310 USDT |
200,669.3867 STX |
1.3228 USDT |
1.2986 USDT |
1.3637 USDT |
1.3157 USDT |
| 2021-10-02 |
1.3448 USDT |
150,278.2844 STX |
1.3220 USDT |
1.3110 USDT |
1.3854 USDT |
1.3547 USDT |
| 2021-10-01 |
1.2661 USDT |
131,273.1122 STX |
1.2017 USDT |
1.1750 USDT |
1.3127 USDT |
1.3106 USDT |