Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
1.7361 USDT |
594,620.1042 STX |
1.7930 USDT |
1.6751 USDT |
1.8193 USDT |
1.6879 USDT |
| 2024-06-25 |
1.6839 USDT |
632,933.8810 STX |
1.5911 USDT |
1.5791 USDT |
1.7754 USDT |
1.7619 USDT |
| 2024-06-24 |
1.5391 USDT |
723,265.4154 STX |
1.5928 USDT |
1.4649 USDT |
1.6128 USDT |
1.5829 USDT |
| 2024-06-23 |
1.6431 USDT |
319,793.9174 STX |
1.6550 USDT |
1.5855 USDT |
1.6851 USDT |
1.5924 USDT |
| 2024-06-22 |
1.6446 USDT |
625,636.0091 STX |
1.6041 USDT |
1.5687 USDT |
1.6737 USDT |
1.6610 USDT |
| 2024-06-21 |
1.6424 USDT |
601,159.8025 STX |
1.6457 USDT |
1.5881 USDT |
1.6892 USDT |
1.6048 USDT |
| 2024-06-20 |
1.6771 USDT |
535,742.3627 STX |
1.6340 USDT |
1.6186 USDT |
1.7473 USDT |
1.6505 USDT |
| 2024-06-19 |
1.6743 USDT |
861,890.3445 STX |
1.6069 USDT |
1.5899 USDT |
1.7280 USDT |
1.6634 USDT |
| 2024-06-18 |
1.6022 USDT |
1,093,893.7448 STX |
1.7535 USDT |
1.4868 USDT |
1.7595 USDT |
1.6140 USDT |
| 2024-06-17 |
1.7720 USDT |
877,885.2307 STX |
1.9029 USDT |
1.6817 USDT |
1.9165 USDT |
1.7819 USDT |
| 2024-06-16 |
1.9308 USDT |
362,802.6646 STX |
1.9451 USDT |
1.8943 USDT |
1.9783 USDT |
1.8978 USDT |
| 2024-06-15 |
1.9129 USDT |
297,440.2699 STX |
1.9252 USDT |
1.8721 USDT |
1.9702 USDT |
1.9394 USDT |
| 2024-06-14 |
1.9829 USDT |
657,825.2717 STX |
2.0657 USDT |
1.8661 USDT |
2.1081 USDT |
1.9200 USDT |
| 2024-06-13 |
2.2530 USDT |
747,109.2236 STX |
2.3864 USDT |
2.0852 USDT |
2.4024 USDT |
2.0888 USDT |
| 2024-06-12 |
2.3202 USDT |
924,031.6600 STX |
2.1853 USDT |
2.1201 USDT |
2.4652 USDT |
2.3948 USDT |
| 2024-06-11 |
2.1447 USDT |
739,831.7519 STX |
2.2227 USDT |
2.0518 USDT |
2.2400 USDT |
2.2035 USDT |
| 2024-06-10 |
2.2193 USDT |
383,066.0476 STX |
2.2669 USDT |
2.1451 USDT |
2.3091 USDT |
2.2072 USDT |
| 2024-06-09 |
2.2605 USDT |
525,481.4843 STX |
2.2451 USDT |
2.1807 USDT |
2.3319 USDT |
2.2387 USDT |
| 2024-06-08 |
2.2769 USDT |
755,222.2776 STX |
2.1606 USDT |
2.1411 USDT |
2.4295 USDT |
2.2438 USDT |
| 2024-06-07 |
2.3077 USDT |
1,389,483.5012 STX |
2.3073 USDT |
2.0545 USDT |
2.5078 USDT |
2.1638 USDT |
| 2024-06-06 |
2.3453 USDT |
575,800.5765 STX |
2.4079 USDT |
2.2521 USDT |
2.4536 USDT |
2.2993 USDT |
| 2024-06-05 |
2.2701 USDT |
596,572.2321 STX |
2.1536 USDT |
2.1208 USDT |
2.4340 USDT |
2.3724 USDT |
| 2024-06-04 |
2.0236 USDT |
556,074.0976 STX |
1.8908 USDT |
1.8837 USDT |
2.1282 USDT |
2.1157 USDT |
| 2024-06-03 |
1.9120 USDT |
258,147.4672 STX |
1.8201 USDT |
1.8127 USDT |
1.9663 USDT |
1.8915 USDT |
| 2024-06-02 |
1.8521 USDT |
84,573.2912 STX |
1.8362 USDT |
1.8100 USDT |
1.8893 USDT |
1.8290 USDT |
| 2024-06-01 |
1.8207 USDT |
170,203.4025 STX |
1.8288 USDT |
1.8047 USDT |
1.8490 USDT |
1.8460 USDT |
| 2024-05-31 |
1.8463 USDT |
626,294.0772 STX |
1.9129 USDT |
1.8000 USDT |
1.9610 USDT |
1.8172 USDT |
| 2024-05-30 |
1.9551 USDT |
276,680.5744 STX |
1.9351 USDT |
1.8774 USDT |
2.0139 USDT |
1.9439 USDT |
| 2024-05-29 |
1.9785 USDT |
142,143.6978 STX |
1.9852 USDT |
1.9283 USDT |
2.0124 USDT |
1.9387 USDT |
| 2024-05-28 |
1.9929 USDT |
333,517.4925 STX |
2.0763 USDT |
1.9557 USDT |
2.0946 USDT |
1.9918 USDT |
| 2024-05-27 |
2.0766 USDT |
287,730.6276 STX |
1.9727 USDT |
1.9692 USDT |
2.1463 USDT |
2.0793 USDT |
| 2024-05-26 |
1.9972 USDT |
238,285.9863 STX |
1.9944 USDT |
1.9525 USDT |
2.0361 USDT |
1.9678 USDT |
| 2024-05-25 |
1.9855 USDT |
161,301.9233 STX |
1.9742 USDT |
1.9647 USDT |
2.0126 USDT |
1.9750 USDT |
| 2024-05-24 |
1.9734 USDT |
460,567.8868 STX |
2.0032 USDT |
1.8864 USDT |
2.0273 USDT |
1.9703 USDT |
| 2024-05-23 |
2.0241 USDT |
789,396.1778 STX |
2.0631 USDT |
1.9297 USDT |
2.0982 USDT |
2.0197 USDT |
| 2024-05-22 |
2.0974 USDT |
233,096.2102 STX |
2.1754 USDT |
2.0355 USDT |
2.1754 USDT |
2.0502 USDT |
| 2024-05-21 |
2.1954 USDT |
661,819.4807 STX |
2.1395 USDT |
2.0986 USDT |
2.2774 USDT |
2.1725 USDT |
| 2024-05-20 |
2.0378 USDT |
311,695.3734 STX |
1.9541 USDT |
1.9169 USDT |
2.1245 USDT |
2.0758 USDT |
| 2024-05-19 |
2.0215 USDT |
171,541.1300 STX |
2.0585 USDT |
1.9441 USDT |
2.0726 USDT |
1.9441 USDT |
| 2024-05-18 |
2.0891 USDT |
243,225.6383 STX |
2.0820 USDT |
2.0461 USDT |
2.1452 USDT |
2.0514 USDT |
| 2024-05-17 |
2.0468 USDT |
653,032.9772 STX |
1.9816 USDT |
1.8990 USDT |
2.1476 USDT |
2.0964 USDT |
| 2024-05-16 |
2.0740 USDT |
634,646.8395 STX |
2.1824 USDT |
1.9534 USDT |
2.2071 USDT |
1.9755 USDT |
| 2024-05-15 |
2.0514 USDT |
514,844.4890 STX |
1.8953 USDT |
1.8666 USDT |
2.1765 USDT |
2.1570 USDT |
| 2024-05-14 |
1.9782 USDT |
398,059.8638 STX |
2.0180 USDT |
1.9140 USDT |
2.0366 USDT |
1.9140 USDT |
| 2024-05-13 |
2.0192 USDT |
433,866.2397 STX |
1.9889 USDT |
1.8776 USDT |
2.0909 USDT |
2.0206 USDT |
| 2024-05-12 |
1.9957 USDT |
88,097.3894 STX |
1.9768 USDT |
1.9571 USDT |
2.0467 USDT |
1.9878 USDT |
| 2024-05-11 |
1.9975 USDT |
171,752.1062 STX |
2.0065 USDT |
1.9659 USDT |
2.0338 USDT |
1.9845 USDT |
| 2024-05-10 |
2.0793 USDT |
369,800.4656 STX |
2.0964 USDT |
2.0027 USDT |
2.1448 USDT |
2.0307 USDT |
| 2024-05-09 |
2.0529 USDT |
266,124.3877 STX |
2.0570 USDT |
1.9882 USDT |
2.0924 USDT |
2.0637 USDT |
| 2024-05-08 |
2.1216 USDT |
282,075.5479 STX |
2.1416 USDT |
2.0749 USDT |
2.1700 USDT |
2.1122 USDT |