Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-03 |
2.0903 USDT |
165,143.6010 STX |
2.0699 USDT |
2.0556 USDT |
2.1480 USDT |
2.0588 USDT |
| 2021-05-02 |
2.0877 USDT |
71,139.6559 STX |
2.1445 USDT |
2.0611 USDT |
2.1445 USDT |
2.0700 USDT |
| 2021-05-01 |
2.1354 USDT |
109,408.0750 STX |
2.1862 USDT |
2.0929 USDT |
2.1862 USDT |
2.1506 USDT |
| 2021-04-30 |
2.1286 USDT |
96,840.2633 STX |
2.1330 USDT |
2.0737 USDT |
2.1858 USDT |
2.1858 USDT |
| 2021-04-29 |
2.1352 USDT |
82,666.0884 STX |
2.2349 USDT |
2.0772 USDT |
2.2349 USDT |
2.1329 USDT |
| 2021-04-28 |
2.1506 USDT |
205,013.4472 STX |
2.2448 USDT |
2.0307 USDT |
2.2999 USDT |
2.2360 USDT |
| 2021-04-27 |
2.1679 USDT |
263,334.7978 STX |
2.0222 USDT |
2.0000 USDT |
2.2875 USDT |
2.2302 USDT |
| 2021-04-26 |
1.9646 USDT |
159,363.4327 STX |
1.7553 USDT |
1.7419 USDT |
2.1873 USDT |
2.0249 USDT |
| 2021-04-25 |
1.8020 USDT |
128,876.4415 STX |
1.7750 USDT |
1.6540 USDT |
1.9200 USDT |
1.7560 USDT |
| 2021-04-24 |
1.8248 USDT |
114,516.5371 STX |
1.9576 USDT |
1.7500 USDT |
1.9622 USDT |
1.7750 USDT |
| 2021-04-23 |
1.8404 USDT |
367,114.0677 STX |
2.0504 USDT |
1.6391 USDT |
2.1824 USDT |
1.9576 USDT |
| 2021-04-22 |
2.2664 USDT |
60,949.0970 STX |
2.2448 USDT |
2.1684 USDT |
2.3629 USDT |
2.3487 USDT |
| 2021-04-21 |
2.3471 USDT |
165,011.1823 STX |
2.4334 USDT |
2.2400 USDT |
2.4445 USDT |
2.2513 USDT |
| 2021-04-20 |
2.4454 USDT |
857,402.0523 STX |
2.3023 USDT |
2.2776 USDT |
2.6993 USDT |
2.3683 USDT |