Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
1.4475 USDT |
949,705.1742 STX |
1.4459 USDT |
1.3906 USDT |
1.5179 USDT |
1.3966 USDT |
| 2024-08-14 |
1.5118 USDT |
528,106.9228 STX |
1.5264 USDT |
1.4529 USDT |
1.5658 USDT |
1.4614 USDT |
| 2024-08-13 |
1.4879 USDT |
632,121.3556 STX |
1.4260 USDT |
1.3970 USDT |
1.5946 USDT |
1.5672 USDT |
| 2024-08-12 |
1.4132 USDT |
555,108.0935 STX |
1.3779 USDT |
1.3534 USDT |
1.4652 USDT |
1.3895 USDT |
| 2024-08-11 |
1.4579 USDT |
411,301.0533 STX |
1.4949 USDT |
1.3666 USDT |
1.5228 USDT |
1.3739 USDT |
| 2024-08-10 |
1.4874 USDT |
273,441.2102 STX |
1.4929 USDT |
1.4687 USDT |
1.5152 USDT |
1.4952 USDT |
| 2024-08-09 |
1.4993 USDT |
599,470.1821 STX |
1.5236 USDT |
1.4392 USDT |
1.5743 USDT |
1.4743 USDT |
| 2024-08-08 |
1.3915 USDT |
618,487.1865 STX |
1.3088 USDT |
1.2861 USDT |
1.4527 USDT |
1.4403 USDT |
| 2024-08-07 |
1.3682 USDT |
819,825.5871 STX |
1.3185 USDT |
1.3055 USDT |
1.4283 USDT |
1.3373 USDT |
| 2024-08-06 |
1.3132 USDT |
1,076,091.0197 STX |
1.2254 USDT |
1.2236 USDT |
1.3524 USDT |
1.3167 USDT |
| 2024-08-05 |
1.1944 USDT |
3,650,685.3955 STX |
1.3623 USDT |
1.0554 USDT |
1.3742 USDT |
1.2241 USDT |
| 2024-08-04 |
1.3946 USDT |
1,086,363.3441 STX |
1.4943 USDT |
1.2908 USDT |
1.5089 USDT |
1.3942 USDT |
| 2024-08-03 |
1.5136 USDT |
1,225,020.8253 STX |
1.5652 USDT |
1.4330 USDT |
1.5741 USDT |
1.4953 USDT |
| 2024-08-02 |
1.6339 USDT |
919,341.7313 STX |
1.7192 USDT |
1.5610 USDT |
1.7386 USDT |
1.5725 USDT |
| 2024-08-01 |
1.6728 USDT |
875,873.6766 STX |
1.7295 USDT |
1.6037 USDT |
1.7425 USDT |
1.7250 USDT |
| 2024-07-31 |
1.7910 USDT |
835,413.8359 STX |
1.7843 USDT |
1.7288 USDT |
1.8429 USDT |
1.7343 USDT |
| 2024-07-30 |
1.8013 USDT |
964,468.8772 STX |
1.8358 USDT |
1.7624 USDT |
1.8667 USDT |
1.7748 USDT |
| 2024-07-29 |
1.8926 USDT |
1,165,007.8962 STX |
1.8877 USDT |
1.8228 USDT |
1.9675 USDT |
1.8409 USDT |
| 2024-07-28 |
1.8967 USDT |
638,766.6441 STX |
1.9420 USDT |
1.8626 USDT |
1.9533 USDT |
1.8896 USDT |
| 2024-07-27 |
1.9051 USDT |
1,229,852.7850 STX |
1.8556 USDT |
1.8336 USDT |
1.9533 USDT |
1.9093 USDT |
| 2024-07-26 |
1.8489 USDT |
693,495.9940 STX |
1.8022 USDT |
1.7966 USDT |
1.8825 USDT |
1.8513 USDT |
| 2024-07-25 |
1.7039 USDT |
823,404.6623 STX |
1.7409 USDT |
1.6581 USDT |
1.7852 USDT |
1.7385 USDT |
| 2024-07-24 |
1.7832 USDT |
586,394.1735 STX |
1.7515 USDT |
1.7246 USDT |
1.8287 USDT |
1.7481 USDT |
| 2024-07-23 |
1.7934 USDT |
729,271.0853 STX |
1.8370 USDT |
1.7213 USDT |
1.8642 USDT |
1.7725 USDT |
| 2024-07-22 |
1.8825 USDT |
662,788.7584 STX |
1.9535 USDT |
1.8452 USDT |
1.9714 USDT |
1.8685 USDT |
| 2024-07-21 |
1.9009 USDT |
694,599.8670 STX |
1.9095 USDT |
1.8549 USDT |
1.9572 USDT |
1.9369 USDT |
| 2024-07-20 |
1.9108 USDT |
465,872.7670 STX |
1.9087 USDT |
1.8799 USDT |
1.9339 USDT |
1.9072 USDT |
| 2024-07-19 |
1.8565 USDT |
1,000,632.2638 STX |
1.8433 USDT |
1.7752 USDT |
1.9620 USDT |
1.9071 USDT |
| 2024-07-18 |
1.8674 USDT |
580,082.8007 STX |
1.8767 USDT |
1.7916 USDT |
1.9322 USDT |
1.8239 USDT |
| 2024-07-17 |
1.9298 USDT |
1,006,799.0360 STX |
1.9086 USDT |
1.8600 USDT |
2.0082 USDT |
1.8920 USDT |
| 2024-07-16 |
1.8660 USDT |
1,326,808.2507 STX |
1.9148 USDT |
1.7820 USDT |
1.9413 USDT |
1.9155 USDT |
| 2024-07-15 |
1.8647 USDT |
1,461,459.3016 STX |
1.7293 USDT |
1.7178 USDT |
1.9068 USDT |
1.8778 USDT |
| 2024-07-14 |
1.6806 USDT |
714,345.5725 STX |
1.6919 USDT |
1.6474 USDT |
1.7098 USDT |
1.6925 USDT |
| 2024-07-13 |
1.6734 USDT |
553,096.2927 STX |
1.6716 USDT |
1.6322 USDT |
1.6987 USDT |
1.6841 USDT |
| 2024-07-12 |
1.6377 USDT |
1,333,386.0996 STX |
1.6121 USDT |
1.5374 USDT |
1.7214 USDT |
1.6687 USDT |
| 2024-07-11 |
1.6165 USDT |
1,041,456.4254 STX |
1.5143 USDT |
1.5027 USDT |
1.7000 USDT |
1.6108 USDT |
| 2024-07-10 |
1.4857 USDT |
1,222,041.6721 STX |
1.3892 USDT |
1.3660 USDT |
1.5587 USDT |
1.5205 USDT |
| 2024-07-09 |
1.3739 USDT |
479,555.2833 STX |
1.3516 USDT |
1.3336 USDT |
1.4031 USDT |
1.3689 USDT |
| 2024-07-08 |
1.3449 USDT |
520,678.5492 STX |
1.3195 USDT |
1.2551 USDT |
1.4188 USDT |
1.3549 USDT |
| 2024-07-07 |
1.3966 USDT |
410,407.0466 STX |
1.4812 USDT |
1.3314 USDT |
1.4812 USDT |
1.3314 USDT |
| 2024-07-06 |
1.4302 USDT |
297,675.1420 STX |
1.3997 USDT |
1.3697 USDT |
1.4874 USDT |
1.4734 USDT |
| 2024-07-05 |
1.3438 USDT |
1,431,303.0608 STX |
1.3911 USDT |
1.2480 USDT |
1.4315 USDT |
1.3947 USDT |
| 2024-07-04 |
1.4616 USDT |
1,210,180.6679 STX |
1.5664 USDT |
1.4215 USDT |
1.5779 USDT |
1.4472 USDT |
| 2024-07-03 |
1.6213 USDT |
1,035,443.8458 STX |
1.6786 USDT |
1.5484 USDT |
1.6918 USDT |
1.5588 USDT |
| 2024-07-02 |
1.6949 USDT |
313,387.7904 STX |
1.7138 USDT |
1.6584 USDT |
1.7294 USDT |
1.6796 USDT |
| 2024-07-01 |
1.7339 USDT |
431,929.8659 STX |
1.7247 USDT |
1.6999 USDT |
1.7758 USDT |
1.7373 USDT |
| 2024-06-30 |
1.6552 USDT |
700,949.3061 STX |
1.6335 USDT |
1.6083 USDT |
1.7282 USDT |
1.7202 USDT |
| 2024-06-29 |
1.6702 USDT |
342,623.6840 STX |
1.6784 USDT |
1.6262 USDT |
1.7002 USDT |
1.6262 USDT |
| 2024-06-28 |
1.7260 USDT |
463,905.5782 STX |
1.7095 USDT |
1.6818 USDT |
1.7590 USDT |
1.6901 USDT |
| 2024-06-27 |
1.7261 USDT |
403,898.0547 STX |
1.6896 USDT |
1.6654 USDT |
1.7748 USDT |
1.7214 USDT |