Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
1.5326 USDT |
1,014,240.9943 STX |
1.5145 USDT |
1.4990 USDT |
1.5647 USDT |
1.5042 USDT |
| 2024-01-27 |
1.5196 USDT |
794,291.0432 STX |
1.5089 USDT |
1.4949 USDT |
1.5462 USDT |
1.5131 USDT |
| 2024-01-26 |
1.5045 USDT |
1,337,204.2718 STX |
1.4546 USDT |
1.4355 USDT |
1.5459 USDT |
1.5114 USDT |
| 2024-01-25 |
1.4665 USDT |
1,031,692.0227 STX |
1.4777 USDT |
1.4312 USDT |
1.4979 USDT |
1.4600 USDT |
| 2024-01-24 |
1.4387 USDT |
2,094,166.3010 STX |
1.3961 USDT |
1.3726 USDT |
1.4845 USDT |
1.4655 USDT |
| 2024-01-23 |
1.3073 USDT |
2,382,869.5676 STX |
1.3334 USDT |
1.2418 USDT |
1.3726 USDT |
1.3586 USDT |
| 2024-01-22 |
1.4064 USDT |
1,282,943.8743 STX |
1.4554 USDT |
1.3465 USDT |
1.4670 USDT |
1.3992 USDT |
| 2024-01-21 |
1.4814 USDT |
978,237.7459 STX |
1.4880 USDT |
1.4582 USDT |
1.5073 USDT |
1.4660 USDT |
| 2024-01-20 |
1.4646 USDT |
920,917.0991 STX |
1.4959 USDT |
1.4297 USDT |
1.4959 USDT |
1.4954 USDT |
| 2024-01-19 |
1.4629 USDT |
1,857,628.4857 STX |
1.4856 USDT |
1.3927 USDT |
1.5230 USDT |
1.5096 USDT |
| 2024-01-18 |
1.5479 USDT |
1,831,866.4223 STX |
1.5748 USDT |
1.4759 USDT |
1.6095 USDT |
1.4936 USDT |
| 2024-01-17 |
1.5909 USDT |
1,237,681.3779 STX |
1.6331 USDT |
1.5462 USDT |
1.6517 USDT |
1.5765 USDT |
| 2024-01-16 |
1.6327 USDT |
1,770,509.7926 STX |
1.5873 USDT |
1.5810 USDT |
1.6688 USDT |
1.6473 USDT |
| 2024-01-15 |
1.5991 USDT |
1,590,434.7222 STX |
1.5804 USDT |
1.5536 USDT |
1.6391 USDT |
1.5968 USDT |
| 2024-01-14 |
1.6547 USDT |
1,693,638.2402 STX |
1.6721 USDT |
1.6042 USDT |
1.6961 USDT |
1.6175 USDT |
| 2024-01-13 |
1.6815 USDT |
1,762,192.1494 STX |
1.6326 USDT |
1.6325 USDT |
1.7257 USDT |
1.6753 USDT |
| 2024-01-12 |
1.7039 USDT |
2,848,831.2338 STX |
1.7788 USDT |
1.6039 USDT |
1.7912 USDT |
1.6565 USDT |
| 2024-01-11 |
1.8289 USDT |
5,300,317.2253 STX |
1.8482 USDT |
1.7337 USDT |
1.9807 USDT |
1.7674 USDT |
| 2024-01-10 |
1.7695 USDT |
4,814,554.9104 STX |
1.8304 USDT |
1.6600 USDT |
1.8698 USDT |
1.7645 USDT |
| 2024-01-09 |
1.9362 USDT |
6,351,727.0894 STX |
2.0255 USDT |
1.7343 USDT |
2.0598 USDT |
1.8227 USDT |
| 2024-01-08 |
1.8186 USDT |
10,339,504.9665 STX |
1.6660 USDT |
1.5577 USDT |
2.0184 USDT |
1.9851 USDT |
| 2024-01-07 |
1.6812 USDT |
5,999,351.0828 STX |
1.5710 USDT |
1.5385 USDT |
1.7830 USDT |
1.6992 USDT |
| 2024-01-06 |
1.5296 USDT |
2,698,992.5726 STX |
1.6098 USDT |
1.4416 USDT |
1.6125 USDT |
1.5939 USDT |
| 2024-01-05 |
1.6536 USDT |
5,271,100.2664 STX |
1.7191 USDT |
1.5636 USDT |
1.7742 USDT |
1.5790 USDT |
| 2024-01-04 |
1.6225 USDT |
5,190,619.3313 STX |
1.5519 USDT |
1.5187 USDT |
1.7354 USDT |
1.6889 USDT |
| 2024-01-03 |
1.4934 USDT |
6,061,861.3327 STX |
1.5462 USDT |
1.2002 USDT |
1.6300 USDT |
1.5480 USDT |
| 2024-01-02 |
1.6397 USDT |
3,606,622.8339 STX |
1.5909 USDT |
1.5600 USDT |
1.7417 USDT |
1.5645 USDT |
| 2024-01-01 |
1.5146 USDT |
1,897,247.0632 STX |
1.4984 USDT |
1.4449 USDT |
1.5981 USDT |
1.5947 USDT |
| 2023-12-31 |
1.4786 USDT |
2,201,879.4020 STX |
1.4169 USDT |
1.3890 USDT |
1.5318 USDT |
1.4914 USDT |
| 2023-12-30 |
1.4225 USDT |
2,138,512.4335 STX |
1.4252 USDT |
1.3607 USDT |
1.4727 USDT |
1.4480 USDT |
| 2023-12-29 |
1.4666 USDT |
2,404,964.7563 STX |
1.4760 USDT |
1.3848 USDT |
1.5496 USDT |
1.4288 USDT |
| 2023-12-28 |
1.4781 USDT |
2,474,413.1047 STX |
1.5618 USDT |
1.3929 USDT |
1.5944 USDT |
1.4758 USDT |
| 2023-12-27 |
1.6238 USDT |
5,099,108.9703 STX |
1.6271 USDT |
1.5286 USDT |
1.7381 USDT |
1.5726 USDT |
| 2023-12-26 |
1.5325 USDT |
6,082,598.1380 STX |
1.5163 USDT |
1.3990 USDT |
1.6363 USDT |
1.6273 USDT |
| 2023-12-25 |
1.5090 USDT |
4,722,917.9029 STX |
1.3890 USDT |
1.3697 USDT |
1.6165 USDT |
1.5254 USDT |
| 2023-12-24 |
1.4398 USDT |
2,463,447.8922 STX |
1.4786 USDT |
1.3616 USDT |
1.5133 USDT |
1.3896 USDT |
| 2023-12-23 |
1.4494 USDT |
5,033,186.1624 STX |
1.4009 USDT |
1.3733 USDT |
1.5145 USDT |
1.4963 USDT |
| 2023-12-22 |
1.3610 USDT |
2,717,293.8079 STX |
1.4140 USDT |
1.3000 USDT |
1.4359 USDT |
1.3522 USDT |
| 2023-12-21 |
1.4604 USDT |
6,629,320.8817 STX |
1.4602 USDT |
1.3969 USDT |
1.5399 USDT |
1.4090 USDT |
| 2023-12-20 |
1.4411 USDT |
10,643,063.2973 STX |
1.1758 USDT |
1.1734 USDT |
1.5998 USDT |
1.4968 USDT |
| 2023-12-19 |
1.2103 USDT |
4,010,416.4574 STX |
1.2630 USDT |
1.1599 USDT |
1.2901 USDT |
1.1779 USDT |
| 2023-12-18 |
1.1380 USDT |
7,985,456.6093 STX |
1.0558 USDT |
1.0472 USDT |
1.2730 USDT |
1.2662 USDT |
| 2023-12-17 |
1.0346 USDT |
2,139,814.9217 STX |
1.0090 USDT |
1.0018 USDT |
1.0706 USDT |
1.0574 USDT |
| 2023-12-16 |
1.0315 USDT |
3,146,345.5213 STX |
0.9815 USDT |
0.9655 USDT |
1.0593 USDT |
1.0171 USDT |
| 2023-12-15 |
1.0241 USDT |
1,832,956.4264 STX |
1.0774 USDT |
0.9815 USDT |
1.0776 USDT |
0.9985 USDT |
| 2023-12-14 |
1.0699 USDT |
4,894,728.9490 STX |
1.0034 USDT |
0.9938 USDT |
1.1333 USDT |
1.0860 USDT |
| 2023-12-13 |
0.9383 USDT |
4,663,705.0107 STX |
0.9297 USDT |
0.8736 USDT |
1.0120 USDT |
1.0034 USDT |
| 2023-12-12 |
0.9513 USDT |
4,898,934.2552 STX |
0.9091 USDT |
0.9023 USDT |
0.9967 USDT |
0.9174 USDT |
| 2023-12-11 |
0.9053 USDT |
5,306,984.1219 STX |
0.9923 USDT |
0.8129 USDT |
0.9952 USDT |
0.9076 USDT |
| 2023-12-10 |
0.9873 USDT |
1,735,915.2436 STX |
0.9922 USDT |
0.9597 USDT |
1.0207 USDT |
0.9967 USDT |