Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
1.1808 USDT |
76,959.3071 STX |
1.1375 USDT |
1.1328 USDT |
1.2121 USDT |
1.1997 USDT |
| 2021-09-29 |
1.1453 USDT |
122,774.7391 STX |
1.1347 USDT |
1.1055 USDT |
1.1865 USDT |
1.1340 USDT |
| 2021-09-28 |
1.1667 USDT |
165,242.9550 STX |
1.1962 USDT |
1.1264 USDT |
1.2200 USDT |
1.1445 USDT |
| 2021-09-27 |
1.2520 USDT |
105,912.9940 STX |
1.2425 USDT |
1.2082 USDT |
1.3133 USDT |
1.2349 USDT |
| 2021-09-26 |
1.2283 USDT |
234,901.2268 STX |
1.2487 USDT |
1.1614 USDT |
1.2943 USDT |
1.2284 USDT |
| 2021-09-25 |
1.2541 USDT |
94,341.5660 STX |
1.2746 USDT |
1.2065 USDT |
1.2993 USDT |
1.2504 USDT |
| 2021-09-24 |
1.2782 USDT |
249,483.7455 STX |
1.3980 USDT |
1.1880 USDT |
1.4171 USDT |
1.2758 USDT |
| 2021-09-23 |
1.3909 USDT |
641,032.9983 STX |
1.3667 USDT |
1.2136 USDT |
1.4500 USDT |
1.3617 USDT |
| 2021-09-22 |
1.3065 USDT |
243,638.5796 STX |
1.2136 USDT |
1.1621 USDT |
1.3848 USDT |
1.3848 USDT |
| 2021-09-21 |
1.2674 USDT |
479,668.7632 STX |
1.1941 USDT |
1.1000 USDT |
1.3527 USDT |
1.2195 USDT |
| 2021-09-20 |
1.2477 USDT |
329,896.3709 STX |
1.4060 USDT |
1.1517 USDT |
1.4060 USDT |
1.1826 USDT |
| 2021-09-19 |
1.4231 USDT |
70,038.3868 STX |
1.4601 USDT |
1.3939 USDT |
1.4644 USDT |
1.4090 USDT |
| 2021-09-18 |
1.4627 USDT |
65,845.0089 STX |
1.4456 USDT |
1.4306 USDT |
1.4843 USDT |
1.4633 USDT |
| 2021-09-17 |
1.4641 USDT |
85,488.9362 STX |
1.5111 USDT |
1.4212 USDT |
1.5159 USDT |
1.4306 USDT |
| 2021-09-16 |
1.5124 USDT |
219,586.0685 STX |
1.5668 USDT |
1.4684 USDT |
1.5707 USDT |
1.5111 USDT |
| 2021-09-15 |
1.5419 USDT |
92,413.1019 STX |
1.5592 USDT |
1.5084 USDT |
1.5775 USDT |
1.5622 USDT |
| 2021-09-14 |
1.5224 USDT |
188,045.6014 STX |
1.5343 USDT |
1.4497 USDT |
1.6343 USDT |
1.5356 USDT |
| 2021-09-13 |
1.4639 USDT |
325,694.0526 STX |
1.4324 USDT |
1.3687 USDT |
1.5543 USDT |
1.5233 USDT |
| 2021-09-12 |
1.4217 USDT |
150,143.2271 STX |
1.4090 USDT |
1.3704 USDT |
1.4478 USDT |
1.4475 USDT |
| 2021-09-11 |
1.4066 USDT |
115,274.0309 STX |
1.3792 USDT |
1.3576 USDT |
1.4518 USDT |
1.4250 USDT |
| 2021-09-10 |
1.4369 USDT |
390,561.8969 STX |
1.4524 USDT |
1.3281 USDT |
1.6060 USDT |
1.3537 USDT |
| 2021-09-09 |
1.4078 USDT |
296,785.8342 STX |
1.4650 USDT |
1.3066 USDT |
1.5099 USDT |
1.4372 USDT |
| 2021-09-08 |
1.3547 USDT |
164,283.3996 STX |
1.3912 USDT |
1.1900 USDT |
1.4900 USDT |
1.4879 USDT |
| 2021-09-07 |
1.4816 USDT |
218,020.9072 STX |
1.6976 USDT |
1.3007 USDT |
1.6994 USDT |
1.4000 USDT |
| 2021-09-06 |
1.6684 USDT |
62,586.9907 STX |
1.6914 USDT |
1.6258 USDT |
1.7488 USDT |
1.6936 USDT |
| 2021-09-05 |
1.6751 USDT |
89,798.8065 STX |
1.6730 USDT |
1.6256 USDT |
1.7530 USDT |
1.6860 USDT |
| 2021-09-04 |
1.6524 USDT |
575,832.4859 STX |
1.6360 USDT |
1.6095 USDT |
1.7285 USDT |
1.6730 USDT |
| 2021-09-03 |
1.6163 USDT |
179,824.1471 STX |
1.6100 USDT |
1.5339 USDT |
1.6724 USDT |
1.6101 USDT |
| 2021-09-02 |
1.6277 USDT |
511,620.1877 STX |
1.5167 USDT |
1.4857 USDT |
1.8000 USDT |
1.6501 USDT |
| 2021-09-01 |
1.4796 USDT |
197,488.6561 STX |
1.4373 USDT |
1.4150 USDT |
1.6250 USDT |
1.4803 USDT |
| 2021-08-31 |
1.4690 USDT |
344,957.9343 STX |
1.4059 USDT |
1.3820 USDT |
1.5400 USDT |
1.4390 USDT |
| 2021-08-30 |
1.4561 USDT |
129,111.7745 STX |
1.4779 USDT |
1.4128 USDT |
1.5075 USDT |
1.4340 USDT |
| 2021-08-29 |
1.4447 USDT |
426,359.9728 STX |
1.4160 USDT |
1.3624 USDT |
1.4929 USDT |
1.4626 USDT |
| 2021-08-28 |
1.4094 USDT |
83,614.9770 STX |
1.4296 USDT |
1.3920 USDT |
1.4317 USDT |
1.4045 USDT |
| 2021-08-27 |
1.3987 USDT |
246,516.6741 STX |
1.3620 USDT |
1.3190 USDT |
1.5499 USDT |
1.4160 USDT |
| 2021-08-26 |
1.3999 USDT |
289,210.3105 STX |
1.4903 USDT |
1.3538 USDT |
1.5763 USDT |
1.3779 USDT |
| 2021-08-25 |
1.4754 USDT |
513,824.6496 STX |
1.4114 USDT |
1.3616 USDT |
1.5741 USDT |
1.4796 USDT |
| 2021-08-24 |
1.5110 USDT |
561,147.2395 STX |
1.5025 USDT |
1.3900 USDT |
1.5800 USDT |
1.4464 USDT |
| 2021-08-23 |
1.4799 USDT |
164,085.2046 STX |
1.4515 USDT |
1.4320 USDT |
1.5106 USDT |
1.4926 USDT |
| 2021-08-22 |
1.4303 USDT |
80,339.4193 STX |
1.4520 USDT |
1.4000 USDT |
1.4833 USDT |
1.4465 USDT |
| 2021-08-21 |
1.4806 USDT |
137,292.3422 STX |
1.4400 USDT |
1.4358 USDT |
1.6121 USDT |
1.4691 USDT |
| 2021-08-20 |
1.4313 USDT |
118,557.0322 STX |
1.3887 USDT |
1.3798 USDT |
1.4700 USDT |
1.4604 USDT |
| 2021-08-19 |
1.3376 USDT |
107,954.7005 STX |
1.3575 USDT |
1.2931 USDT |
1.3870 USDT |
1.3819 USDT |
| 2021-08-18 |
1.3646 USDT |
95,873.2302 STX |
1.3738 USDT |
1.3167 USDT |
1.4353 USDT |
1.3642 USDT |
| 2021-08-17 |
1.4746 USDT |
107,809.0705 STX |
1.4965 USDT |
1.3883 USDT |
1.5560 USDT |
1.4187 USDT |
| 2021-08-16 |
1.4881 USDT |
244,120.9442 STX |
1.4181 USDT |
1.4099 USDT |
1.5548 USDT |
1.5119 USDT |
| 2021-08-15 |
1.3861 USDT |
76,120.9002 STX |
1.4266 USDT |
1.3466 USDT |
1.4266 USDT |
1.4204 USDT |
| 2021-08-14 |
1.4142 USDT |
107,910.3001 STX |
1.4154 USDT |
1.3523 USDT |
1.4454 USDT |
1.4309 USDT |
| 2021-08-13 |
1.3809 USDT |
88,347.3724 STX |
1.3467 USDT |
1.3300 USDT |
1.4107 USDT |
1.4028 USDT |
| 2021-08-12 |
1.3682 USDT |
133,767.1747 STX |
1.4316 USDT |
1.3129 USDT |
1.4672 USDT |
1.3234 USDT |