Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-03 |
2.9928 USDT |
1,395,212.1250 STX |
2.9719 USDT |
2.7681 USDT |
3.1320 USDT |
3.0563 USDT |
| 2024-03-02 |
2.9177 USDT |
687,359.0588 STX |
2.9691 USDT |
2.8802 USDT |
2.9739 USDT |
2.9302 USDT |
| 2024-03-01 |
2.9486 USDT |
1,269,824.3644 STX |
2.8985 USDT |
2.8831 USDT |
3.0338 USDT |
2.9759 USDT |
| 2024-02-29 |
3.0111 USDT |
2,015,894.7439 STX |
3.0819 USDT |
2.6996 USDT |
3.1638 USDT |
2.9146 USDT |
| 2024-02-28 |
3.1127 USDT |
4,602,638.9997 STX |
2.9530 USDT |
2.8255 USDT |
3.3888 USDT |
3.1343 USDT |
| 2024-02-27 |
3.0918 USDT |
3,737,586.3059 STX |
2.9090 USDT |
2.9009 USDT |
3.2654 USDT |
2.9375 USDT |
| 2024-02-26 |
2.7021 USDT |
2,566,893.9567 STX |
2.5920 USDT |
2.4300 USDT |
2.9190 USDT |
2.8906 USDT |
| 2024-02-25 |
2.5692 USDT |
1,048,573.5070 STX |
2.5858 USDT |
2.5099 USDT |
2.6356 USDT |
2.5670 USDT |
| 2024-02-24 |
2.5073 USDT |
1,174,025.4524 STX |
2.4428 USDT |
2.3752 USDT |
2.5975 USDT |
2.5878 USDT |
| 2024-02-23 |
2.5237 USDT |
1,495,516.7270 STX |
2.5433 USDT |
2.3941 USDT |
2.6266 USDT |
2.4738 USDT |
| 2024-02-22 |
2.6078 USDT |
1,638,106.5937 STX |
2.6605 USDT |
2.5130 USDT |
2.7200 USDT |
2.5417 USDT |
| 2024-02-21 |
2.7152 USDT |
4,029,134.7628 STX |
2.7058 USDT |
2.5348 USDT |
2.9029 USDT |
2.6344 USDT |
| 2024-02-20 |
2.7059 USDT |
2,570,027.4700 STX |
2.6392 USDT |
2.5634 USDT |
2.8582 USDT |
2.7176 USDT |
| 2024-02-19 |
2.7528 USDT |
2,593,965.5241 STX |
2.6488 USDT |
2.5879 USDT |
2.9262 USDT |
2.6941 USDT |
| 2024-02-18 |
2.5251 USDT |
1,490,102.7203 STX |
2.5346 USDT |
2.4508 USDT |
2.6197 USDT |
2.6187 USDT |
| 2024-02-17 |
2.5396 USDT |
1,825,124.7175 STX |
2.5897 USDT |
2.4170 USDT |
2.6586 USDT |
2.5451 USDT |
| 2024-02-16 |
2.5432 USDT |
2,271,333.6104 STX |
2.5327 USDT |
2.4491 USDT |
2.6344 USDT |
2.5594 USDT |
| 2024-02-15 |
2.6501 USDT |
4,562,861.6980 STX |
2.5640 USDT |
2.4838 USDT |
2.8014 USDT |
2.5396 USDT |
| 2024-02-14 |
2.3228 USDT |
3,213,011.4995 STX |
2.1302 USDT |
2.0960 USDT |
2.5700 USDT |
2.5352 USDT |
| 2024-02-13 |
2.0845 USDT |
2,543,582.8731 STX |
1.9929 USDT |
1.9640 USDT |
2.1766 USDT |
2.1543 USDT |
| 2024-02-12 |
1.9483 USDT |
2,745,988.7185 STX |
1.8508 USDT |
1.8460 USDT |
2.0560 USDT |
2.0082 USDT |
| 2024-02-11 |
1.8728 USDT |
1,328,829.5604 STX |
1.8132 USDT |
1.7939 USDT |
1.9300 USDT |
1.8411 USDT |
| 2024-02-10 |
1.7948 USDT |
1,532,654.5476 STX |
1.8102 USDT |
1.7367 USDT |
1.8798 USDT |
1.8103 USDT |
| 2024-02-09 |
1.8231 USDT |
2,906,745.8349 STX |
1.7855 USDT |
1.7622 USDT |
1.8752 USDT |
1.8014 USDT |
| 2024-02-08 |
1.7421 USDT |
2,909,232.7992 STX |
1.6630 USDT |
1.6437 USDT |
1.8304 USDT |
1.7971 USDT |
| 2024-02-07 |
1.5301 USDT |
668,693.9910 STX |
1.5020 USDT |
1.4970 USDT |
1.5720 USDT |
1.5584 USDT |
| 2024-02-06 |
1.4846 USDT |
749,413.0925 STX |
1.4829 USDT |
1.4485 USDT |
1.5206 USDT |
1.5206 USDT |
| 2024-02-05 |
1.4833 USDT |
448,089.5952 STX |
1.4687 USDT |
1.4468 USDT |
1.5207 USDT |
1.4628 USDT |
| 2024-02-04 |
1.4920 USDT |
416,628.9185 STX |
1.5244 USDT |
1.4705 USDT |
1.5244 USDT |
1.4830 USDT |
| 2024-02-03 |
1.5437 USDT |
454,409.3520 STX |
1.5582 USDT |
1.5205 USDT |
1.5792 USDT |
1.5364 USDT |
| 2024-02-02 |
1.5326 USDT |
722,738.8185 STX |
1.4971 USDT |
1.4906 USDT |
1.5750 USDT |
1.5516 USDT |
| 2024-02-01 |
1.4768 USDT |
677,031.0061 STX |
1.5011 USDT |
1.4469 USDT |
1.5096 USDT |
1.5005 USDT |
| 2024-01-31 |
1.5216 USDT |
1,020,598.7407 STX |
1.5365 USDT |
1.4675 USDT |
1.5797 USDT |
1.5372 USDT |
| 2024-01-30 |
1.5796 USDT |
1,485,432.3012 STX |
1.5399 USDT |
1.5256 USDT |
1.6199 USDT |
1.5659 USDT |
| 2024-01-29 |
1.5006 USDT |
1,261,674.2990 STX |
1.4764 USDT |
1.4431 USDT |
1.5728 USDT |
1.5314 USDT |
| 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 |