Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-11 |
0.9294 USDT |
437,288.9104 STX |
0.9139 USDT |
0.8879 USDT |
1.0023 USDT |
0.9047 USDT |
| 2021-06-10 |
0.9194 USDT |
340,073.8534 STX |
0.9316 USDT |
0.8842 USDT |
0.9637 USDT |
0.9098 USDT |
| 2021-06-09 |
0.8977 USDT |
655,592.7678 STX |
0.9091 USDT |
0.8579 USDT |
0.9919 USDT |
0.9327 USDT |
| 2021-06-08 |
0.8835 USDT |
1,026,624.0921 STX |
0.9212 USDT |
0.8257 USDT |
0.9359 USDT |
0.9156 USDT |
| 2021-06-07 |
0.9859 USDT |
262,633.1296 STX |
1.0005 USDT |
0.9426 USDT |
1.0376 USDT |
0.9439 USDT |
| 2021-06-06 |
0.9919 USDT |
210,408.8465 STX |
0.9672 USDT |
0.9601 USDT |
1.0315 USDT |
0.9842 USDT |
| 2021-06-05 |
1.0115 USDT |
92,943.6734 STX |
1.0211 USDT |
0.9475 USDT |
1.0566 USDT |
0.9582 USDT |
| 2021-06-04 |
1.0401 USDT |
267,942.0639 STX |
1.0565 USDT |
0.9656 USDT |
1.1999 USDT |
1.0423 USDT |
| 2021-06-03 |
1.0322 USDT |
170,589.6906 STX |
1.0062 USDT |
0.9923 USDT |
1.0910 USDT |
1.0536 USDT |
| 2021-06-02 |
1.0037 USDT |
118,223.3225 STX |
0.9720 USDT |
0.9645 USDT |
1.0372 USDT |
0.9988 USDT |
| 2021-06-01 |
0.9721 USDT |
121,867.0965 STX |
0.9938 USDT |
0.9455 USDT |
1.0056 USDT |
0.9730 USDT |
| 2021-05-31 |
0.9605 USDT |
192,429.7789 STX |
0.9630 USDT |
0.9213 USDT |
0.9941 USDT |
0.9874 USDT |
| 2021-05-30 |
0.9714 USDT |
201,605.3279 STX |
0.9624 USDT |
0.9181 USDT |
1.0046 USDT |
0.9593 USDT |
| 2021-05-29 |
0.9722 USDT |
152,650.2239 STX |
0.9701 USDT |
0.9137 USDT |
1.0470 USDT |
0.9507 USDT |
| 2021-05-28 |
1.0009 USDT |
139,369.9810 STX |
1.1042 USDT |
0.9200 USDT |
1.1186 USDT |
0.9595 USDT |
| 2021-05-27 |
1.1430 USDT |
326,864.8164 STX |
1.0744 USDT |
1.0334 USDT |
1.2133 USDT |
1.1064 USDT |
| 2021-05-26 |
1.0278 USDT |
139,958.1744 STX |
1.0141 USDT |
0.9845 USDT |
1.0640 USDT |
1.0508 USDT |
| 2021-05-25 |
0.9977 USDT |
206,472.5014 STX |
1.0670 USDT |
0.9373 USDT |
1.0825 USDT |
1.0152 USDT |
| 2021-05-24 |
1.1406 USDT |
572,571.5209 STX |
0.9191 USDT |
0.9163 USDT |
1.4372 USDT |
1.0599 USDT |
| 2021-05-23 |
0.8453 USDT |
418,966.5707 STX |
0.9820 USDT |
0.7494 USDT |
1.0125 USDT |
0.9068 USDT |
| 2021-05-22 |
0.9819 USDT |
173,494.8549 STX |
1.0129 USDT |
0.9094 USDT |
1.0456 USDT |
0.9685 USDT |
| 2021-05-21 |
1.0732 USDT |
448,286.1217 STX |
1.0741 USDT |
0.8507 USDT |
1.2498 USDT |
0.9845 USDT |
| 2021-05-20 |
0.9769 USDT |
250,957.1669 STX |
0.9222 USDT |
0.7809 USDT |
1.0889 USDT |
1.0396 USDT |
| 2021-05-19 |
1.0432 USDT |
457,030.0548 STX |
1.3889 USDT |
0.7100 USDT |
1.4002 USDT |
0.9230 USDT |
| 2021-05-18 |
1.3818 USDT |
156,918.4674 STX |
1.3522 USDT |
1.3350 USDT |
1.4489 USDT |
1.3816 USDT |
| 2021-05-17 |
1.3919 USDT |
246,287.1749 STX |
1.5197 USDT |
1.3097 USDT |
1.5956 USDT |
1.3523 USDT |
| 2021-05-16 |
1.5723 USDT |
218,083.0608 STX |
1.5711 USDT |
1.4369 USDT |
1.6560 USDT |
1.4945 USDT |
| 2021-05-15 |
1.6095 USDT |
254,758.4315 STX |
1.6746 USDT |
1.5500 USDT |
1.6868 USDT |
1.6269 USDT |
| 2021-05-14 |
1.6604 USDT |
208,517.6866 STX |
1.5871 USDT |
1.5861 USDT |
1.7281 USDT |
1.6694 USDT |
| 2021-05-13 |
1.6019 USDT |
396,916.6184 STX |
1.6112 USDT |
1.5070 USDT |
1.8207 USDT |
1.5761 USDT |
| 2021-05-12 |
1.8451 USDT |
338,558.2718 STX |
1.8909 USDT |
1.6967 USDT |
1.9498 USDT |
1.7258 USDT |
| 2021-05-11 |
1.8536 USDT |
266,624.3989 STX |
1.7330 USDT |
1.6986 USDT |
1.9500 USDT |
1.9209 USDT |
| 2021-05-10 |
1.8228 USDT |
256,076.2517 STX |
1.9327 USDT |
1.6682 USDT |
1.9591 USDT |
1.7337 USDT |
| 2021-05-09 |
1.9125 USDT |
190,694.7119 STX |
2.0081 USDT |
1.8461 USDT |
2.0363 USDT |
1.9275 USDT |
| 2021-05-08 |
2.0384 USDT |
263,323.4563 STX |
2.0059 USDT |
1.9787 USDT |
2.1021 USDT |
2.0127 USDT |
| 2021-05-07 |
1.9964 USDT |
268,126.7558 STX |
2.0128 USDT |
1.8816 USDT |
2.1000 USDT |
2.0023 USDT |
| 2021-05-06 |
2.0470 USDT |
157,967.0242 STX |
2.1200 USDT |
1.9745 USDT |
2.1246 USDT |
2.0162 USDT |
| 2021-05-05 |
2.0695 USDT |
129,106.7380 STX |
2.0062 USDT |
1.9615 USDT |
2.1389 USDT |
2.1274 USDT |
| 2021-05-04 |
2.1013 USDT |
252,923.6756 STX |
2.0544 USDT |
1.9500 USDT |
2.4129 USDT |
2.0078 USDT |