Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-22 |
2.8849 USDT |
413,416.2194 STX |
2.7970 USDT |
2.7746 USDT |
2.9485 USDT |
2.9242 USDT |
| 2024-04-21 |
2.7854 USDT |
357,310.4313 STX |
2.7166 USDT |
2.6815 USDT |
2.8719 USDT |
2.7902 USDT |
| 2024-04-20 |
2.5451 USDT |
305,048.7364 STX |
2.4523 USDT |
2.3877 USDT |
2.7000 USDT |
2.6451 USDT |
| 2024-04-19 |
2.4167 USDT |
518,994.5447 STX |
2.4437 USDT |
2.1900 USDT |
2.5302 USDT |
2.4828 USDT |
| 2024-04-18 |
2.3561 USDT |
461,223.0099 STX |
2.2608 USDT |
2.2016 USDT |
2.4751 USDT |
2.4433 USDT |
| 2024-04-17 |
2.2954 USDT |
610,732.3028 STX |
2.4096 USDT |
2.1944 USDT |
2.4282 USDT |
2.2819 USDT |
| 2024-04-16 |
2.4195 USDT |
657,637.3539 STX |
2.5290 USDT |
2.2811 USDT |
2.5722 USDT |
2.4075 USDT |
| 2024-04-15 |
2.6505 USDT |
629,155.9203 STX |
2.7338 USDT |
2.4490 USDT |
2.8120 USDT |
2.4942 USDT |
| 2024-04-14 |
2.6056 USDT |
1,315,754.9885 STX |
2.5181 USDT |
2.3976 USDT |
2.7866 USDT |
2.7770 USDT |
| 2024-04-13 |
2.5413 USDT |
1,947,300.5429 STX |
2.6292 USDT |
2.0303 USDT |
2.7925 USDT |
2.1890 USDT |
| 2024-04-12 |
2.6464 USDT |
1,394,697.5011 STX |
2.9894 USDT |
2.1931 USDT |
3.0735 USDT |
2.6705 USDT |
| 2024-04-11 |
3.0148 USDT |
396,831.2041 STX |
3.0881 USDT |
2.9307 USDT |
3.1162 USDT |
2.9912 USDT |
| 2024-04-10 |
3.1028 USDT |
759,017.0657 STX |
3.1797 USDT |
2.9725 USDT |
3.2279 USDT |
3.0996 USDT |
| 2024-04-09 |
3.3019 USDT |
722,308.2842 STX |
3.4640 USDT |
3.1312 USDT |
3.5337 USDT |
3.2234 USDT |
| 2024-04-08 |
3.4187 USDT |
953,360.0669 STX |
3.3008 USDT |
3.2263 USDT |
3.5150 USDT |
3.4859 USDT |
| 2024-04-07 |
3.2829 USDT |
551,669.7161 STX |
3.2057 USDT |
3.1809 USDT |
3.3706 USDT |
3.2807 USDT |
| 2024-04-06 |
3.1778 USDT |
200,322.5658 STX |
3.0875 USDT |
3.0598 USDT |
3.2413 USDT |
3.1971 USDT |
| 2024-04-05 |
3.0973 USDT |
785,626.5283 STX |
3.2714 USDT |
2.9098 USDT |
3.3545 USDT |
3.1027 USDT |
| 2024-04-04 |
3.2224 USDT |
463,157.7233 STX |
3.1337 USDT |
3.0777 USDT |
3.3501 USDT |
3.2657 USDT |
| 2024-04-03 |
3.2019 USDT |
574,967.1645 STX |
3.2880 USDT |
3.0500 USDT |
3.3608 USDT |
3.0933 USDT |
| 2024-04-02 |
3.4303 USDT |
558,241.9760 STX |
3.6174 USDT |
3.3182 USDT |
3.6174 USDT |
3.3728 USDT |
| 2024-04-01 |
3.6405 USDT |
884,886.4815 STX |
3.6519 USDT |
3.3886 USDT |
3.8467 USDT |
3.5944 USDT |
| 2024-03-31 |
3.5520 USDT |
315,367.4475 STX |
3.6351 USDT |
3.5220 USDT |
3.6761 USDT |
3.6453 USDT |
| 2024-03-30 |
3.6165 USDT |
376,576.8405 STX |
3.6592 USDT |
3.5057 USDT |
3.7000 USDT |
3.6464 USDT |
| 2024-03-29 |
3.6174 USDT |
751,907.1318 STX |
3.4338 USDT |
3.4188 USDT |
3.7151 USDT |
3.6688 USDT |
| 2024-03-28 |
3.4042 USDT |
323,309.7389 STX |
3.3682 USDT |
3.3194 USDT |
3.4907 USDT |
3.4340 USDT |
| 2024-03-27 |
3.4388 USDT |
827,968.6347 STX |
3.4579 USDT |
3.2813 USDT |
3.5688 USDT |
3.3864 USDT |
| 2024-03-26 |
3.5497 USDT |
1,480,829.1393 STX |
3.6202 USDT |
3.4151 USDT |
3.6533 USDT |
3.4552 USDT |
| 2024-03-25 |
3.5925 USDT |
1,709,194.9944 STX |
3.6593 USDT |
3.4290 USDT |
3.7961 USDT |
3.6589 USDT |
| 2024-03-24 |
3.6197 USDT |
1,598,977.7481 STX |
3.6138 USDT |
3.4778 USDT |
3.7499 USDT |
3.6331 USDT |
| 2024-03-23 |
3.5175 USDT |
1,547,533.3314 STX |
3.4480 USDT |
3.3744 USDT |
3.6800 USDT |
3.6096 USDT |
| 2024-03-22 |
3.4763 USDT |
3,167,827.8797 STX |
3.2831 USDT |
3.2687 USDT |
3.7005 USDT |
3.3879 USDT |
| 2024-03-21 |
3.3817 USDT |
3,035,794.6252 STX |
3.4197 USDT |
3.2300 USDT |
3.5721 USDT |
3.2347 USDT |
| 2024-03-20 |
2.9779 USDT |
3,721,698.0821 STX |
2.6918 USDT |
2.6504 USDT |
3.3894 USDT |
3.3667 USDT |
| 2024-03-19 |
2.7251 USDT |
3,578,748.1582 STX |
2.6573 USDT |
2.4703 USDT |
2.9709 USDT |
2.7269 USDT |
| 2024-03-18 |
2.6722 USDT |
851,186.0384 STX |
2.7720 USDT |
2.5670 USDT |
2.7819 USDT |
2.6146 USDT |
| 2024-03-17 |
2.7231 USDT |
1,501,885.3050 STX |
2.6020 USDT |
2.5696 USDT |
2.7972 USDT |
2.7799 USDT |
| 2024-03-16 |
2.6995 USDT |
736,277.6737 STX |
2.7920 USDT |
2.5040 USDT |
2.8362 USDT |
2.5950 USDT |
| 2024-03-15 |
2.7529 USDT |
1,896,508.3656 STX |
2.9275 USDT |
2.5651 USDT |
2.9804 USDT |
2.7168 USDT |
| 2024-03-14 |
2.9339 USDT |
1,123,485.8038 STX |
3.0864 USDT |
2.7577 USDT |
3.1124 USDT |
2.8932 USDT |
| 2024-03-13 |
3.0581 USDT |
1,035,325.3527 STX |
3.0369 USDT |
2.9425 USDT |
3.1731 USDT |
3.0712 USDT |
| 2024-03-12 |
2.9941 USDT |
1,196,537.1011 STX |
3.0677 USDT |
2.8193 USDT |
3.1471 USDT |
3.0094 USDT |
| 2024-03-11 |
3.1260 USDT |
2,331,799.7719 STX |
2.9565 USDT |
2.8086 USDT |
3.4000 USDT |
3.0960 USDT |
| 2024-03-10 |
3.0554 USDT |
2,949,093.9052 STX |
2.8069 USDT |
2.7944 USDT |
3.3223 USDT |
2.9437 USDT |
| 2024-03-09 |
2.8227 USDT |
723,039.9565 STX |
2.8305 USDT |
2.7840 USDT |
2.8659 USDT |
2.8049 USDT |
| 2024-03-08 |
2.8767 USDT |
1,522,740.6936 STX |
2.9042 USDT |
2.7705 USDT |
3.0515 USDT |
2.8310 USDT |
| 2024-03-07 |
2.8443 USDT |
1,099,503.6494 STX |
2.8418 USDT |
2.7300 USDT |
2.9325 USDT |
2.8935 USDT |
| 2024-03-06 |
2.7614 USDT |
1,214,046.4748 STX |
2.7316 USDT |
2.5866 USDT |
2.9088 USDT |
2.8270 USDT |
| 2024-03-05 |
2.7321 USDT |
3,312,073.5650 STX |
3.0309 USDT |
2.1398 USDT |
3.0500 USDT |
2.7035 USDT |
| 2024-03-04 |
3.0665 USDT |
2,062,975.6135 STX |
3.0470 USDT |
2.9084 USDT |
3.1958 USDT |
3.0606 USDT |