Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-14 |
1.2062 USDT |
120,466.3141 STX |
1.2652 USDT |
1.1520 USDT |
1.2686 USDT |
1.1790 USDT |
| 2021-03-13 |
1.2131 USDT |
180,075.0266 STX |
1.1564 USDT |
1.1017 USDT |
1.2924 USDT |
1.2603 USDT |
| 2021-03-12 |
1.1339 USDT |
426,296.8414 STX |
1.0994 USDT |
1.0737 USDT |
1.2634 USDT |
1.1633 USDT |
| 2021-03-11 |
1.1130 USDT |
224,035.8120 STX |
1.1245 USDT |
1.0860 USDT |
1.1480 USDT |
1.1031 USDT |
| 2021-03-10 |
1.1703 USDT |
248,704.6416 STX |
1.2337 USDT |
1.1168 USDT |
1.2478 USDT |
1.1383 USDT |
| 2021-03-09 |
1.1941 USDT |
414,140.4900 STX |
1.1952 USDT |
1.1472 USDT |
1.2579 USDT |
1.1939 USDT |
| 2021-03-08 |
1.1765 USDT |
317,839.4742 STX |
1.2031 USDT |
1.1361 USDT |
1.2130 USDT |
1.1724 USDT |
| 2021-03-07 |
1.1944 USDT |
461,603.0427 STX |
1.1840 USDT |
1.1385 USDT |
1.2395 USDT |
1.2012 USDT |
| 2021-03-06 |
1.1861 USDT |
213,668.3578 STX |
1.2373 USDT |
1.1241 USDT |
1.2507 USDT |
1.1632 USDT |
| 2021-03-05 |
1.2481 USDT |
458,072.7253 STX |
1.2009 USDT |
1.1180 USDT |
1.4000 USDT |
1.2489 USDT |
| 2021-03-04 |
1.0980 USDT |
828,770.0342 STX |
1.0491 USDT |
0.9760 USDT |
1.3327 USDT |
1.2348 USDT |
| 2021-03-03 |
1.0633 USDT |
411,277.2764 STX |
1.0124 USDT |
1.0041 USDT |
1.1300 USDT |
1.0702 USDT |
| 2021-03-02 |
0.9926 USDT |
295,854.4621 STX |
1.0048 USDT |
0.9233 USDT |
1.0266 USDT |
0.9524 USDT |
| 2021-03-01 |
0.9939 USDT |
232,302.8583 STX |
0.9888 USDT |
0.9518 USDT |
1.0547 USDT |
1.0442 USDT |