Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-29 |
0.1530 USDT |
11,890.7890 STX |
0.1530 USDT |
0.1462 USDT |
0.1630 USDT |
0.1514 USDT |
| 2020-09-28 |
0.1587 USDT |
3,526.9178 STX |
0.1566 USDT |
0.1532 USDT |
0.1629 USDT |
0.1571 USDT |
| 2020-09-27 |
0.1543 USDT |
7,566.8855 STX |
0.1606 USDT |
0.1489 USDT |
0.1610 USDT |
0.1531 USDT |
| 2020-09-26 |
0.1664 USDT |
7,145.9979 STX |
0.1673 USDT |
0.1593 USDT |
0.1714 USDT |
0.1593 USDT |
| 2020-09-25 |
0.1606 USDT |
32,819.5645 STX |
0.1663 USDT |
0.1538 USDT |
0.1709 USDT |
0.1669 USDT |
| 2020-09-24 |
0.1580 USDT |
61,048.4724 STX |
0.1545 USDT |
0.1534 USDT |
0.1670 USDT |
0.1664 USDT |
| 2020-09-23 |
0.1647 USDT |
69,084.4541 STX |
0.1664 USDT |
0.1506 USDT |
0.1716 USDT |
0.1541 USDT |
| 2020-09-22 |
0.1724 USDT |
60,032.8174 STX |
0.1854 USDT |
0.1634 USDT |
0.1858 USDT |
0.1688 USDT |
| 2020-09-21 |
0.1895 USDT |
50,341.6194 STX |
0.1950 USDT |
0.1758 USDT |
0.2057 USDT |
0.1867 USDT |
| 2020-09-20 |
0.1970 USDT |
83,771.1806 STX |
0.1905 USDT |
0.1870 USDT |
0.2086 USDT |
0.1956 USDT |
| 2020-09-19 |
0.1881 USDT |
44,024.2942 STX |
0.1848 USDT |
0.1833 USDT |
0.1960 USDT |
0.1900 USDT |
| 2020-09-18 |
0.1923 USDT |
55,551.4444 STX |
0.1886 USDT |
0.1815 USDT |
0.2017 USDT |
0.1846 USDT |
| 2020-09-17 |
0.1917 USDT |
78,301.6676 STX |
0.1987 USDT |
0.1850 USDT |
0.2027 USDT |
0.1884 USDT |
| 2020-09-16 |
0.1801 USDT |
54,958.1574 STX |
0.1798 USDT |
0.1700 USDT |
0.1999 USDT |
0.1980 USDT |
| 2020-09-15 |
0.2000 USDT |
59,568.2133 STX |
0.2038 USDT |
0.1790 USDT |
0.2142 USDT |
0.1794 USDT |
| 2020-09-14 |
0.2042 USDT |
129,992.5448 STX |
0.1982 USDT |
0.1868 USDT |
0.2300 USDT |
0.2028 USDT |
| 2020-09-13 |
0.2028 USDT |
93,500.1201 STX |
0.2278 USDT |
0.1867 USDT |
0.2278 USDT |
0.1985 USDT |
| 2020-09-12 |
0.2255 USDT |
41,904.7237 STX |
0.2127 USDT |
0.2109 USDT |
0.2364 USDT |
0.2267 USDT |
| 2020-09-11 |
0.2112 USDT |
71,676.0231 STX |
0.2103 USDT |
0.1958 USDT |
0.2140 USDT |
0.2129 USDT |
| 2020-09-10 |
0.2134 USDT |
53,647.2311 STX |
0.2107 USDT |
0.2049 USDT |
0.2200 USDT |
0.2051 USDT |
| 2020-09-09 |
0.2122 USDT |
121,926.8520 STX |
0.2231 USDT |
0.2070 USDT |
0.2248 USDT |
0.2094 USDT |
| 2020-09-08 |
0.2253 USDT |
257,214.2636 STX |
0.2078 USDT |
0.1937 USDT |
0.2721 USDT |
0.2242 USDT |
| 2020-09-07 |
0.1886 USDT |
66,790.2126 STX |
0.1920 USDT |
0.1655 USDT |
0.2124 USDT |
0.2085 USDT |
| 2020-09-06 |
0.1746 USDT |
89,673.4916 STX |
0.1564 USDT |
0.1503 USDT |
0.1989 USDT |
0.1918 USDT |
| 2020-09-05 |
0.1575 USDT |
113,311.0395 STX |
0.1890 USDT |
0.1437 USDT |
0.1907 USDT |
0.1540 USDT |
| 2020-09-04 |
0.1768 USDT |
130,538.4923 STX |
0.1830 USDT |
0.1655 USDT |
0.1923 USDT |
0.1887 USDT |
| 2020-09-03 |
0.1965 USDT |
89,600.1417 STX |
0.2194 USDT |
0.1843 USDT |
0.2215 USDT |
0.1843 USDT |
| 2020-09-02 |
0.2296 USDT |
60,597.1669 STX |
0.2377 USDT |
0.2098 USDT |
0.2401 USDT |
0.2176 USDT |
| 2020-09-01 |
0.2468 USDT |
57,269.7656 STX |
0.2506 USDT |
0.2388 USDT |
0.2698 USDT |
0.2388 USDT |
| 2020-08-31 |
0.2577 USDT |
73,634.0836 STX |
0.2478 USDT |
0.2431 USDT |
0.2766 USDT |
0.2534 USDT |
| 2020-08-30 |
0.2521 USDT |
40,224.6651 STX |
0.2562 USDT |
0.2490 USDT |
0.2562 USDT |
0.2490 USDT |
| 2020-08-29 |
0.2584 USDT |
23,157.8574 STX |
0.2533 USDT |
0.2520 USDT |
0.2678 USDT |
0.2562 USDT |
| 2020-08-28 |
0.2529 USDT |
27,160.9633 STX |
0.2476 USDT |
0.2456 USDT |
0.2576 USDT |
0.2547 USDT |
| 2020-08-27 |
0.2572 USDT |
35,986.8799 STX |
0.2490 USDT |
0.2447 USDT |
0.2680 USDT |
0.2461 USDT |
| 2020-08-26 |
0.2525 USDT |
31,762.7133 STX |
0.2583 USDT |
0.2461 USDT |
0.2637 USDT |
0.2463 USDT |
| 2020-08-25 |
0.2593 USDT |
44,694.7139 STX |
0.2830 USDT |
0.2469 USDT |
0.2830 USDT |
0.2598 USDT |
| 2020-08-24 |
0.2936 USDT |
17,305.5727 STX |
0.2991 USDT |
0.2820 USDT |
0.3034 USDT |
0.2820 USDT |
| 2020-08-23 |
0.2866 USDT |
39,891.8843 STX |
0.2865 USDT |
0.2739 USDT |
0.3083 USDT |
0.2969 USDT |
| 2020-08-22 |
0.2702 USDT |
51,944.9087 STX |
0.2631 USDT |
0.2526 USDT |
0.2934 USDT |
0.2875 USDT |
| 2020-08-21 |
0.2774 USDT |
69,377.0773 STX |
0.2808 USDT |
0.2621 USDT |
0.3091 USDT |
0.2621 USDT |
| 2020-08-20 |
0.2717 USDT |
60,557.6892 STX |
0.2485 USDT |
0.2468 USDT |
0.2879 USDT |
0.2813 USDT |
| 2020-08-19 |
0.2512 USDT |
39,881.9364 STX |
0.2626 USDT |
0.2319 USDT |
0.2650 USDT |
0.2434 USDT |
| 2020-08-18 |
0.2588 USDT |
20,501.5795 STX |
0.2687 USDT |
0.2434 USDT |
0.2690 USDT |
0.2605 USDT |
| 2020-08-17 |
0.2725 USDT |
44,538.3269 STX |
0.2780 USDT |
0.2624 USDT |
0.2920 USDT |
0.2687 USDT |
| 2020-08-16 |
0.2841 USDT |
47,341.8105 STX |
0.2852 USDT |
0.2757 USDT |
0.3233 USDT |
0.2790 USDT |
| 2020-08-15 |
0.3024 USDT |
62,015.2007 STX |
0.3144 USDT |
0.2800 USDT |
0.3200 USDT |
0.2884 USDT |
| 2020-08-14 |
0.2898 USDT |
42,744.2831 STX |
0.2691 USDT |
0.2642 USDT |
0.3185 USDT |
0.3114 USDT |
| 2020-08-13 |
0.2712 USDT |
66,360.0977 STX |
0.2693 USDT |
0.2496 USDT |
0.2819 USDT |
0.2681 USDT |
| 2020-08-12 |
0.2644 USDT |
83,493.6405 STX |
0.2444 USDT |
0.2386 USDT |
0.2789 USDT |
0.2692 USDT |
| 2020-08-11 |
0.2542 USDT |
119,773.5016 STX |
0.2703 USDT |
0.2352 USDT |
0.2925 USDT |
0.2460 USDT |