Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-27 |
1.0707 USDT |
556,456.4669 STX |
1.0094 USDT |
1.0094 USDT |
1.1454 USDT |
1.0401 USDT |
| 2021-02-26 |
0.9838 USDT |
745,591.4539 STX |
1.0353 USDT |
0.8889 USDT |
1.0591 USDT |
1.0042 USDT |
| 2021-02-25 |
1.0966 USDT |
476,116.8497 STX |
1.0905 USDT |
1.0191 USDT |
1.2000 USDT |
1.0411 USDT |
| 2021-02-24 |
1.0198 USDT |
787,052.0881 STX |
0.8413 USDT |
0.7875 USDT |
1.2105 USDT |
1.0900 USDT |
| 2021-02-23 |
0.7276 USDT |
784,176.1007 STX |
0.7772 USDT |
0.6159 USDT |
0.8512 USDT |
0.8413 USDT |
| 2021-02-22 |
0.7256 USDT |
357,236.2692 STX |
0.8247 USDT |
0.6200 USDT |
0.8253 USDT |
0.7772 USDT |
| 2021-02-21 |
0.7981 USDT |
198,413.0207 STX |
0.7676 USDT |
0.7591 USDT |
0.8363 USDT |
0.8185 USDT |
| 2021-02-20 |
0.8342 USDT |
447,433.3116 STX |
0.8835 USDT |
0.7308 USDT |
0.9700 USDT |
0.7676 USDT |
| 2021-02-19 |
0.8379 USDT |
297,573.4516 STX |
0.7856 USDT |
0.7650 USDT |
0.9060 USDT |
0.8838 USDT |
| 2021-02-18 |
0.7458 USDT |
205,078.9000 STX |
0.7191 USDT |
0.7128 USDT |
0.7997 USDT |
0.7856 USDT |
| 2021-02-17 |
0.7017 USDT |
206,879.6910 STX |
0.7080 USDT |
0.6635 USDT |
0.7348 USDT |
0.7150 USDT |
| 2021-02-16 |
0.7013 USDT |
205,977.6505 STX |
0.6980 USDT |
0.6535 USDT |
0.7519 USDT |
0.7079 USDT |
| 2021-02-15 |
0.7174 USDT |
587,253.1469 STX |
0.7810 USDT |
0.6200 USDT |
0.8580 USDT |
0.6986 USDT |
| 2021-02-14 |
0.7356 USDT |
229,332.7826 STX |
0.7560 USDT |
0.6680 USDT |
0.7920 USDT |
0.7845 USDT |
| 2021-02-13 |
0.7730 USDT |
239,021.8181 STX |
0.7800 USDT |
0.7259 USDT |
0.8404 USDT |
0.7560 USDT |
| 2021-02-12 |
0.7329 USDT |
456,669.3109 STX |
0.6459 USDT |
0.6459 USDT |
0.8050 USDT |
0.7800 USDT |
| 2021-02-11 |
0.6110 USDT |
392,035.3812 STX |
0.5820 USDT |
0.5591 USDT |
0.6635 USDT |
0.6440 USDT |
| 2021-02-10 |
0.5641 USDT |
675,868.8991 STX |
0.5867 USDT |
0.5100 USDT |
0.6127 USDT |
0.5855 USDT |
| 2021-02-09 |
0.6310 USDT |
151,511.6730 STX |
0.4820 USDT |
0.4750 USDT |
0.9000 USDT |
0.5866 USDT |
| 2021-02-08 |
0.4756 USDT |
174,151.3483 STX |
0.4707 USDT |
0.4589 USDT |
0.4883 USDT |
0.4815 USDT |
| 2021-02-07 |
0.4547 USDT |
200,173.9635 STX |
0.4440 USDT |
0.4306 USDT |
0.4833 USDT |
0.4676 USDT |
| 2021-02-06 |
0.4520 USDT |
162,336.1638 STX |
0.4654 USDT |
0.4440 USDT |
0.4684 USDT |
0.4440 USDT |
| 2021-02-05 |
0.4629 USDT |
283,188.0153 STX |
0.4508 USDT |
0.4431 USDT |
0.4848 USDT |
0.4683 USDT |
| 2021-02-04 |
0.4517 USDT |
298,569.3381 STX |
0.4642 USDT |
0.4318 USDT |
0.4668 USDT |
0.4494 USDT |
| 2021-02-03 |
0.4714 USDT |
164,614.1407 STX |
0.4634 USDT |
0.4580 USDT |
0.4923 USDT |
0.4643 USDT |
| 2021-02-02 |
0.4537 USDT |
282,647.9273 STX |
0.4448 USDT |
0.4385 USDT |
0.4678 USDT |
0.4648 USDT |
| 2021-02-01 |
0.4315 USDT |
167,605.9864 STX |
0.4259 USDT |
0.4120 USDT |
0.4475 USDT |
0.4444 USDT |
| 2021-01-31 |
0.4274 USDT |
160,401.3838 STX |
0.4271 USDT |
0.4128 USDT |
0.4437 USDT |
0.4262 USDT |
| 2021-01-30 |
0.4312 USDT |
402,211.5012 STX |
0.4428 USDT |
0.4123 USDT |
0.4514 USDT |
0.4271 USDT |
| 2021-01-29 |
0.4470 USDT |
439,087.4924 STX |
0.4420 USDT |
0.4275 USDT |
0.4635 USDT |
0.4427 USDT |
| 2021-01-28 |
0.4404 USDT |
188,558.7275 STX |
0.4257 USDT |
0.4226 USDT |
0.4525 USDT |
0.4438 USDT |
| 2021-01-27 |
0.4518 USDT |
534,051.9063 STX |
0.4682 USDT |
0.4180 USDT |
0.4725 USDT |
0.4284 USDT |
| 2021-01-26 |
0.4642 USDT |
257,357.8661 STX |
0.4671 USDT |
0.4562 USDT |
0.4737 USDT |
0.4683 USDT |
| 2021-01-25 |
0.4870 USDT |
291,702.8195 STX |
0.4949 USDT |
0.4654 USDT |
0.5008 USDT |
0.4675 USDT |
| 2021-01-24 |
0.4952 USDT |
169,274.1468 STX |
0.4842 USDT |
0.4796 USDT |
0.5080 USDT |
0.4926 USDT |
| 2021-01-23 |
0.4847 USDT |
159,107.2649 STX |
0.4770 USDT |
0.4745 USDT |
0.4932 USDT |
0.4813 USDT |
| 2021-01-22 |
0.4722 USDT |
575,700.7600 STX |
0.4538 USDT |
0.4300 USDT |
0.4941 USDT |
0.4771 USDT |
| 2021-01-21 |
0.4738 USDT |
973,537.4692 STX |
0.4900 USDT |
0.4474 USDT |
0.5000 USDT |
0.4536 USDT |
| 2021-01-20 |
0.4943 USDT |
871,976.0476 STX |
0.5032 USDT |
0.4766 USDT |
0.5181 USDT |
0.4884 USDT |
| 2021-01-19 |
0.5070 USDT |
750,741.3469 STX |
0.5191 USDT |
0.4696 USDT |
0.5398 USDT |
0.5032 USDT |
| 2021-01-18 |
0.5426 USDT |
866,277.3684 STX |
0.7166 USDT |
0.5000 USDT |
0.7386 USDT |
0.5229 USDT |
| 2021-01-17 |
0.7057 USDT |
252,662.8782 STX |
0.7492 USDT |
0.5995 USDT |
0.7913 USDT |
0.7168 USDT |
| 2021-01-16 |
0.7468 USDT |
319,201.3329 STX |
0.7530 USDT |
0.6728 USDT |
0.8479 USDT |
0.7600 USDT |
| 2021-01-15 |
0.6168 USDT |
1,336,595.8957 STX |
0.8792 USDT |
0.4897 USDT |
0.9700 USDT |
0.7530 USDT |
| 2021-01-14 |
0.5760 USDT |
802,317.5212 STX |
0.5597 USDT |
0.4842 USDT |
0.9009 USDT |
0.8792 USDT |
| 2021-01-13 |
0.5302 USDT |
162,046.5575 STX |
0.4955 USDT |
0.4768 USDT |
0.5729 USDT |
0.5552 USDT |
| 2021-01-12 |
0.5124 USDT |
187,683.0729 STX |
0.4926 USDT |
0.4700 USDT |
0.5499 USDT |
0.5051 USDT |
| 2021-01-11 |
0.4288 USDT |
453,282.6603 STX |
0.4703 USDT |
0.3887 USDT |
0.5000 USDT |
0.4906 USDT |
| 2021-01-10 |
0.4828 USDT |
246,059.4107 STX |
0.4986 USDT |
0.4406 USDT |
0.5286 USDT |
0.4757 USDT |
| 2021-01-09 |
0.5015 USDT |
121,163.8972 STX |
0.4924 USDT |
0.4900 USDT |
0.5394 USDT |
0.4986 USDT |