Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-31 |
1.2907 USDT |
308,775.1975 STX |
1.2345 USDT |
1.2085 USDT |
1.3444 USDT |
1.2696 USDT |
| 2021-07-30 |
1.2182 USDT |
351,012.1282 STX |
1.1469 USDT |
1.0800 USDT |
1.3444 USDT |
1.2317 USDT |
| 2021-07-29 |
1.1153 USDT |
65,966.0229 STX |
1.1187 USDT |
1.0976 USDT |
1.1448 USDT |
1.1412 USDT |
| 2021-07-28 |
1.1279 USDT |
105,461.4606 STX |
1.1580 USDT |
1.0989 USDT |
1.1705 USDT |
1.1119 USDT |
| 2021-07-27 |
1.1224 USDT |
219,277.3112 STX |
1.1434 USDT |
1.0536 USDT |
1.2607 USDT |
1.1394 USDT |
| 2021-07-26 |
1.1524 USDT |
352,646.5213 STX |
1.1915 USDT |
1.1160 USDT |
1.2099 USDT |
1.1160 USDT |
| 2021-07-25 |
1.1704 USDT |
147,723.3317 STX |
1.2100 USDT |
1.1189 USDT |
1.2290 USDT |
1.1738 USDT |
| 2021-07-24 |
1.2248 USDT |
355,961.8896 STX |
1.1695 USDT |
1.1695 USDT |
1.2888 USDT |
1.2026 USDT |
| 2021-07-23 |
1.0991 USDT |
343,232.8241 STX |
1.0418 USDT |
1.0255 USDT |
1.1873 USDT |
1.1564 USDT |
| 2021-07-22 |
1.0411 USDT |
380,457.8173 STX |
0.9479 USDT |
0.9468 USDT |
1.1025 USDT |
1.0344 USDT |
| 2021-07-21 |
0.8846 USDT |
491,958.2189 STX |
0.8111 USDT |
0.7922 USDT |
0.9760 USDT |
0.9448 USDT |
| 2021-07-20 |
0.8113 USDT |
136,582.7865 STX |
0.9068 USDT |
0.7692 USDT |
0.9068 USDT |
0.8153 USDT |
| 2021-07-19 |
0.9198 USDT |
115,763.0275 STX |
1.0145 USDT |
0.8645 USDT |
1.0194 USDT |
0.9228 USDT |
| 2021-07-18 |
1.0397 USDT |
127,111.0698 STX |
1.0161 USDT |
0.9831 USDT |
1.1119 USDT |
1.0042 USDT |
| 2021-07-17 |
1.0320 USDT |
114,007.5998 STX |
1.0910 USDT |
0.9970 USDT |
1.0910 USDT |
1.0214 USDT |
| 2021-07-16 |
1.2207 USDT |
260,905.0482 STX |
1.2537 USDT |
1.0822 USDT |
1.4437 USDT |
1.0850 USDT |
| 2021-07-15 |
1.2731 USDT |
496,981.2125 STX |
1.2323 USDT |
1.1785 USDT |
1.3968 USDT |
1.2694 USDT |
| 2021-07-14 |
1.2092 USDT |
505,498.2818 STX |
1.1708 USDT |
1.1440 USDT |
1.2835 USDT |
1.2391 USDT |
| 2021-07-13 |
1.1870 USDT |
474,368.7466 STX |
1.1840 USDT |
1.1244 USDT |
1.2426 USDT |
1.1904 USDT |
| 2021-07-12 |
1.2600 USDT |
432,139.7447 STX |
1.3740 USDT |
1.1937 USDT |
1.3740 USDT |
1.2114 USDT |
| 2021-07-11 |
1.3736 USDT |
779,358.9055 STX |
1.2283 USDT |
1.2232 USDT |
1.5561 USDT |
1.3558 USDT |
| 2021-07-10 |
1.2282 USDT |
495,967.6266 STX |
1.1807 USDT |
1.1119 USDT |
1.3395 USDT |
1.2294 USDT |
| 2021-07-09 |
1.0853 USDT |
547,481.3786 STX |
1.2147 USDT |
1.0026 USDT |
1.2318 USDT |
1.1682 USDT |
| 2021-07-08 |
1.1382 USDT |
878,991.1343 STX |
0.9754 USDT |
0.9730 USDT |
1.2757 USDT |
1.2136 USDT |
| 2021-07-07 |
0.9687 USDT |
357,008.8586 STX |
0.8752 USDT |
0.8743 USDT |
1.0322 USDT |
0.9735 USDT |
| 2021-07-06 |
0.8465 USDT |
411,397.2329 STX |
0.8118 USDT |
0.8118 USDT |
0.8700 USDT |
0.8531 USDT |
| 2021-07-05 |
0.8285 USDT |
500,273.5856 STX |
0.8571 USDT |
0.7884 USDT |
0.8707 USDT |
0.8185 USDT |
| 2021-07-04 |
0.8557 USDT |
690,435.8011 STX |
0.8444 USDT |
0.8053 USDT |
0.8976 USDT |
0.8513 USDT |
| 2021-07-03 |
0.8078 USDT |
530,070.3776 STX |
0.8036 USDT |
0.7778 USDT |
0.8482 USDT |
0.8262 USDT |
| 2021-07-02 |
0.8086 USDT |
483,778.3854 STX |
0.7747 USDT |
0.7744 USDT |
0.8911 USDT |
0.8062 USDT |
| 2021-07-01 |
0.7583 USDT |
79,615.1130 STX |
0.7896 USDT |
0.7311 USDT |
0.8035 USDT |
0.7536 USDT |
| 2021-06-30 |
0.7551 USDT |
140,221.7412 STX |
0.7516 USDT |
0.7232 USDT |
0.7985 USDT |
0.7954 USDT |
| 2021-06-29 |
0.7382 USDT |
102,824.7647 STX |
0.7095 USDT |
0.7013 USDT |
0.7640 USDT |
0.7521 USDT |
| 2021-06-28 |
0.6916 USDT |
111,497.0714 STX |
0.6906 USDT |
0.6644 USDT |
0.7185 USDT |
0.6989 USDT |
| 2021-06-27 |
0.6571 USDT |
220,306.3295 STX |
0.6475 USDT |
0.6340 USDT |
0.6938 USDT |
0.6813 USDT |
| 2021-06-26 |
0.6258 USDT |
280,107.2405 STX |
0.6413 USDT |
0.6000 USDT |
0.6681 USDT |
0.6428 USDT |
| 2021-06-25 |
0.6836 USDT |
347,449.6568 STX |
0.7243 USDT |
0.6370 USDT |
0.7557 USDT |
0.6405 USDT |
| 2021-06-24 |
0.6772 USDT |
578,593.0811 STX |
0.6482 USDT |
0.6088 USDT |
0.7317 USDT |
0.7231 USDT |
| 2021-06-23 |
0.6256 USDT |
602,187.5847 STX |
0.6033 USDT |
0.5759 USDT |
0.6571 USDT |
0.6326 USDT |
| 2021-06-22 |
0.5674 USDT |
2,067,683.3387 STX |
0.5871 USDT |
0.5041 USDT |
0.6448 USDT |
0.5988 USDT |
| 2021-06-21 |
0.6796 USDT |
1,018,995.3822 STX |
0.7980 USDT |
0.5908 USDT |
0.7993 USDT |
0.5977 USDT |
| 2021-06-20 |
0.7832 USDT |
333,578.2152 STX |
0.8147 USDT |
0.7434 USDT |
0.8309 USDT |
0.8000 USDT |
| 2021-06-19 |
0.8233 USDT |
220,302.7767 STX |
0.8265 USDT |
0.8029 USDT |
0.8436 USDT |
0.8191 USDT |
| 2021-06-18 |
0.8412 USDT |
524,105.7592 STX |
0.8955 USDT |
0.8032 USDT |
0.8955 USDT |
0.8221 USDT |
| 2021-06-17 |
0.9036 USDT |
261,130.5433 STX |
0.9372 USDT |
0.8804 USDT |
0.9568 USDT |
0.8863 USDT |
| 2021-06-16 |
0.9290 USDT |
725,028.9264 STX |
0.8899 USDT |
0.8885 USDT |
1.0367 USDT |
0.9374 USDT |
| 2021-06-15 |
0.8849 USDT |
313,730.8176 STX |
0.8971 USDT |
0.8673 USDT |
0.9110 USDT |
0.8876 USDT |
| 2021-06-14 |
0.8801 USDT |
264,325.7772 STX |
0.8955 USDT |
0.8601 USDT |
0.9010 USDT |
0.9010 USDT |
| 2021-06-13 |
0.8560 USDT |
224,774.9979 STX |
0.8364 USDT |
0.8225 USDT |
0.9149 USDT |
0.8886 USDT |
| 2021-06-12 |
0.8434 USDT |
209,865.6346 STX |
0.8842 USDT |
0.8104 USDT |
0.8893 USDT |
0.8430 USDT |