Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-19 |
2.2631 USDT |
419,507.4782 STX |
1.9721 USDT |
1.9484 USDT |
2.4888 USDT |
2.3049 USDT |
| 2021-04-18 |
1.9507 USDT |
308,188.4688 STX |
2.2714 USDT |
1.7500 USDT |
2.2714 USDT |
2.0139 USDT |
| 2021-04-17 |
2.2944 USDT |
254,149.9654 STX |
2.3806 USDT |
2.2030 USDT |
2.4764 USDT |
2.2658 USDT |
| 2021-04-16 |
2.4025 USDT |
485,382.6823 STX |
2.6628 USDT |
2.2308 USDT |
2.6670 USDT |
2.3760 USDT |
| 2021-04-15 |
2.5518 USDT |
659,071.2554 STX |
2.6894 USDT |
2.4766 USDT |
2.7555 USDT |
2.6737 USDT |
| 2021-04-14 |
2.3793 USDT |
870,516.5802 STX |
2.3580 USDT |
2.1709 USDT |
2.5908 USDT |
2.5744 USDT |
| 2021-04-13 |
2.4251 USDT |
1,098,141.1265 STX |
2.0870 USDT |
2.0868 USDT |
3.0000 USDT |
2.3511 USDT |
| 2021-04-12 |
2.1142 USDT |
304,504.3575 STX |
1.8786 USDT |
1.8759 USDT |
2.4700 USDT |
2.0956 USDT |
| 2021-04-11 |
1.9088 USDT |
83,201.0524 STX |
1.9124 USDT |
1.8527 USDT |
1.9650 USDT |
1.9129 USDT |
| 2021-04-10 |
1.9591 USDT |
206,292.2482 STX |
1.9780 USDT |
1.8662 USDT |
2.0788 USDT |
1.9261 USDT |
| 2021-04-09 |
2.0077 USDT |
196,975.4739 STX |
1.9070 USDT |
1.8554 USDT |
2.1505 USDT |
1.9700 USDT |
| 2021-04-08 |
1.8351 USDT |
316,417.9597 STX |
1.7225 USDT |
1.6648 USDT |
2.0671 USDT |
1.9009 USDT |
| 2021-04-07 |
1.7133 USDT |
580,235.1109 STX |
1.9688 USDT |
1.5096 USDT |
2.0052 USDT |
1.7136 USDT |
| 2021-04-06 |
2.1828 USDT |
937,925.6115 STX |
2.5460 USDT |
1.8394 USDT |
2.6057 USDT |
1.8888 USDT |
| 2021-04-05 |
2.1420 USDT |
1,880,478.1282 STX |
1.1560 USDT |
1.1325 USDT |
2.8682 USDT |
2.3295 USDT |
| 2021-04-04 |
1.1565 USDT |
50,032.4165 STX |
1.1160 USDT |
1.1095 USDT |
1.2604 USDT |
1.1543 USDT |
| 2021-04-03 |
1.1926 USDT |
113,026.3858 STX |
1.2136 USDT |
1.0804 USDT |
1.2253 USDT |
1.1584 USDT |
| 2021-04-02 |
1.2610 USDT |
67,817.4696 STX |
1.2565 USDT |
1.2185 USDT |
1.3000 USDT |
1.2228 USDT |
| 2021-04-01 |
1.2346 USDT |
71,714.6951 STX |
1.2176 USDT |
1.1952 USDT |
1.2765 USDT |
1.2643 USDT |
| 2021-03-31 |
1.2173 USDT |
46,689.1537 STX |
1.2421 USDT |
1.1673 USDT |
1.2815 USDT |
1.2100 USDT |
| 2021-03-30 |
1.2671 USDT |
131,419.4231 STX |
1.2423 USDT |
1.2355 USDT |
1.3770 USDT |
1.2363 USDT |
| 2021-03-29 |
1.2504 USDT |
107,101.8052 STX |
1.2538 USDT |
1.2279 USDT |
1.2729 USDT |
1.2541 USDT |
| 2021-03-28 |
1.2650 USDT |
132,699.3005 STX |
1.2613 USDT |
1.2235 USDT |
1.3100 USDT |
1.2620 USDT |
| 2021-03-27 |
1.2414 USDT |
156,105.3957 STX |
1.2289 USDT |
1.1623 USDT |
1.3000 USDT |
1.2655 USDT |
| 2021-03-26 |
1.1992 USDT |
181,792.6130 STX |
1.1801 USDT |
1.1725 USDT |
1.2240 USDT |
1.1912 USDT |
| 2021-03-25 |
1.1332 USDT |
171,355.8295 STX |
1.1859 USDT |
1.0713 USDT |
1.2075 USDT |
1.2042 USDT |
| 2021-03-24 |
1.2600 USDT |
156,360.8394 STX |
1.2720 USDT |
1.0904 USDT |
1.3513 USDT |
1.2017 USDT |
| 2021-03-23 |
1.2850 USDT |
139,541.7527 STX |
1.2538 USDT |
1.2218 USDT |
1.3664 USDT |
1.2814 USDT |
| 2021-03-22 |
1.2929 USDT |
204,487.8430 STX |
1.2725 USDT |
1.2183 USDT |
1.3865 USDT |
1.2688 USDT |
| 2021-03-21 |
1.2499 USDT |
101,258.4372 STX |
1.2496 USDT |
1.2014 USDT |
1.3065 USDT |
1.2944 USDT |
| 2021-03-20 |
1.3578 USDT |
177,650.8475 STX |
1.3600 USDT |
1.2690 USDT |
1.4400 USDT |
1.2827 USDT |
| 2021-03-19 |
1.3569 USDT |
197,646.9280 STX |
1.3150 USDT |
1.2711 USDT |
1.4228 USDT |
1.3956 USDT |
| 2021-03-18 |
1.2791 USDT |
323,515.9950 STX |
1.2100 USDT |
1.2100 USDT |
1.3299 USDT |
1.2760 USDT |
| 2021-03-17 |
1.1691 USDT |
122,682.3473 STX |
1.1304 USDT |
1.1203 USDT |
1.2095 USDT |
1.1941 USDT |
| 2021-03-16 |
1.1194 USDT |
266,717.1036 STX |
1.1203 USDT |
1.0574 USDT |
1.1460 USDT |
1.1437 USDT |
| 2021-03-15 |
1.1293 USDT |
412,557.4752 STX |
1.1472 USDT |
1.0773 USDT |
1.1834 USDT |
1.1241 USDT |