Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-18 |
0.2907 USDT |
136,161.1159 STX |
0.3463 USDT |
0.2301 USDT |
0.3968 USDT |
0.2893 USDT |
| 2020-11-17 |
0.3576 USDT |
31,415.0868 STX |
0.3476 USDT |
0.3319 USDT |
0.3980 USDT |
0.3450 USDT |
| 2020-11-16 |
0.3370 USDT |
57,812.0084 STX |
0.3620 USDT |
0.2906 USDT |
0.4000 USDT |
0.3468 USDT |
| 2020-11-15 |
0.3363 USDT |
64,233.4169 STX |
0.2930 USDT |
0.2790 USDT |
0.3998 USDT |
0.3640 USDT |
| 2020-11-14 |
0.2968 USDT |
214,522.6936 STX |
0.3356 USDT |
0.2500 USDT |
0.4895 USDT |
0.2875 USDT |
| 2020-11-13 |
0.3554 USDT |
106,401.9660 STX |
0.2995 USDT |
0.2962 USDT |
0.4998 USDT |
0.3907 USDT |
| 2020-11-12 |
0.3008 USDT |
444,599.8308 STX |
0.1970 USDT |
0.1953 USDT |
0.5000 USDT |
0.3128 USDT |
| 2020-11-11 |
0.2157 USDT |
11,892.7973 STX |
0.2160 USDT |
0.1967 USDT |
0.2383 USDT |
0.2050 USDT |
| 2020-11-10 |
0.2044 USDT |
20,810.8612 STX |
0.1908 USDT |
0.1899 USDT |
0.2356 USDT |
0.2172 USDT |
| 2020-11-09 |
0.1946 USDT |
39,255.9015 STX |
0.1895 USDT |
0.1748 USDT |
0.2024 USDT |
0.1863 USDT |
| 2020-11-08 |
0.1886 USDT |
14,290.1097 STX |
0.1722 USDT |
0.1722 USDT |
0.2010 USDT |
0.1921 USDT |
| 2020-11-07 |
0.1770 USDT |
19,490.5921 STX |
0.1650 USDT |
0.1602 USDT |
0.1843 USDT |
0.1729 USDT |
| 2020-11-06 |
0.1651 USDT |
9,959.7501 STX |
0.1543 USDT |
0.1483 USDT |
0.1740 USDT |
0.1650 USDT |
| 2020-11-05 |
0.1528 USDT |
1,989.2582 STX |
0.1508 USDT |
0.1425 USDT |
0.1564 USDT |
0.1425 USDT |
| 2020-11-04 |
0.1497 USDT |
1,000.2161 STX |
0.1523 USDT |
0.1457 USDT |
0.1540 USDT |
0.1540 USDT |
| 2020-11-03 |
0.1475 USDT |
6,935.3671 STX |
0.1438 USDT |
0.1422 USDT |
0.1600 USDT |
0.1469 USDT |
| 2020-11-02 |
0.1494 USDT |
18,324.1022 STX |
0.1571 USDT |
0.1402 USDT |
0.1662 USDT |
0.1482 USDT |
| 2020-11-01 |
0.1600 USDT |
5,321.6371 STX |
0.1567 USDT |
0.1487 USDT |
0.1700 USDT |
0.1700 USDT |
| 2020-10-31 |
0.1589 USDT |
17,911.5751 STX |
0.1465 USDT |
0.1429 USDT |
0.1686 USDT |
0.1650 USDT |
| 2020-10-30 |
0.1452 USDT |
4,392.5490 STX |
0.1429 USDT |
0.1359 USDT |
0.1517 USDT |
0.1460 USDT |
| 2020-10-29 |
0.1534 USDT |
88,896.5839 STX |
0.1685 USDT |
0.1366 USDT |
0.1741 USDT |
0.1425 USDT |
| 2020-10-28 |
0.1830 USDT |
70,655.8007 STX |
0.1479 USDT |
0.1426 USDT |
0.2661 USDT |
0.1681 USDT |
| 2020-10-27 |
0.1508 USDT |
5,683.4741 STX |
0.1457 USDT |
0.1407 USDT |
0.1622 USDT |
0.1485 USDT |
| 2020-10-26 |
0.1459 USDT |
4,918.1745 STX |
0.1474 USDT |
0.1380 USDT |
0.1510 USDT |
0.1456 USDT |
| 2020-10-25 |
0.1495 USDT |
8,526.4107 STX |
0.1567 USDT |
0.1441 USDT |
0.1567 USDT |
0.1481 USDT |
| 2020-10-24 |
0.1595 USDT |
3,725.4324 STX |
0.1579 USDT |
0.1563 USDT |
0.1631 USDT |
0.1567 USDT |
| 2020-10-23 |
0.1592 USDT |
11,719.4216 STX |
0.1634 USDT |
0.1574 USDT |
0.1657 USDT |
0.1587 USDT |
| 2020-10-22 |
0.1646 USDT |
9,944.0244 STX |
0.1631 USDT |
0.1598 USDT |
0.1686 USDT |
0.1634 USDT |
| 2020-10-21 |
0.1668 USDT |
1,232.4113 STX |
0.1645 USDT |
0.1625 USDT |
0.1690 USDT |
0.1625 USDT |
| 2020-10-20 |
0.1620 USDT |
4,864.4138 STX |
0.1649 USDT |
0.1577 USDT |
0.1649 USDT |
0.1577 USDT |
| 2020-10-19 |
0.1670 USDT |
6,455.9809 STX |
0.1685 USDT |
0.1635 USDT |
0.1702 USDT |
0.1649 USDT |
| 2020-10-18 |
0.1695 USDT |
719.7851 STX |
0.1690 USDT |
0.1660 USDT |
0.1734 USDT |
0.1692 USDT |
| 2020-10-17 |
0.1694 USDT |
3,645.0326 STX |
0.1700 USDT |
0.1681 USDT |
0.1702 USDT |
0.1701 USDT |
| 2020-10-16 |
0.1802 USDT |
12,438.1159 STX |
0.1816 USDT |
0.1700 USDT |
0.1900 USDT |
0.1706 USDT |
| 2020-10-15 |
0.1737 USDT |
14,628.5341 STX |
0.1649 USDT |
0.1649 USDT |
0.1880 USDT |
0.1771 USDT |
| 2020-10-14 |
0.1685 USDT |
8,401.5820 STX |
0.1728 USDT |
0.1636 USDT |
0.1728 USDT |
0.1636 USDT |
| 2020-10-13 |
0.1660 USDT |
3,211.8144 STX |
0.1648 USDT |
0.1606 USDT |
0.1717 USDT |
0.1634 USDT |
| 2020-10-12 |
0.1708 USDT |
7,554.4769 STX |
0.1638 USDT |
0.1602 USDT |
0.1820 USDT |
0.1671 USDT |
| 2020-10-11 |
0.1613 USDT |
2,066.8065 STX |
0.1604 USDT |
0.1570 USDT |
0.1647 USDT |
0.1626 USDT |
| 2020-10-10 |
0.1681 USDT |
6,340.6181 STX |
0.1643 USDT |
0.1640 USDT |
0.1799 USDT |
0.1641 USDT |
| 2020-10-09 |
0.1572 USDT |
27,959.5657 STX |
0.1521 USDT |
0.1405 USDT |
0.1620 USDT |
0.1620 USDT |
| 2020-10-08 |
0.1392 USDT |
36,686.2440 STX |
0.1479 USDT |
0.1315 USDT |
0.1521 USDT |
0.1521 USDT |
| 2020-10-07 |
0.1449 USDT |
4,711.9239 STX |
0.1413 USDT |
0.1400 USDT |
0.1490 USDT |
0.1477 USDT |
| 2020-10-06 |
0.1481 USDT |
7,693.5637 STX |
0.1549 USDT |
0.1400 USDT |
0.1566 USDT |
0.1425 USDT |
| 2020-10-05 |
0.1546 USDT |
2,799.6901 STX |
0.1565 USDT |
0.1535 USDT |
0.1587 USDT |
0.1551 USDT |
| 2020-10-04 |
0.1555 USDT |
7,217.8494 STX |
0.1528 USDT |
0.1522 USDT |
0.1604 USDT |
0.1568 USDT |
| 2020-10-03 |
0.1479 USDT |
14,439.9686 STX |
0.1481 USDT |
0.1405 USDT |
0.1593 USDT |
0.1562 USDT |
| 2020-10-02 |
0.1451 USDT |
15,088.0860 STX |
0.1552 USDT |
0.1394 USDT |
0.1552 USDT |
0.1481 USDT |
| 2020-10-01 |
0.1529 USDT |
62,409.9522 STX |
0.1610 USDT |
0.1446 USDT |
0.1684 USDT |
0.1547 USDT |
| 2020-09-30 |
0.1594 USDT |
30,028.2152 STX |
0.1533 USDT |
0.1528 USDT |
0.1789 USDT |
0.1608 USDT |