Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
1.0030 USDT |
2,606,904.6595 STX |
1.0381 USDT |
0.9811 USDT |
1.0449 USDT |
0.9974 USDT |
| 2023-12-08 |
1.0071 USDT |
3,959,194.8447 STX |
0.9954 USDT |
0.9675 USDT |
1.0544 USDT |
1.0495 USDT |
| 2023-12-07 |
1.0123 USDT |
3,672,356.8148 STX |
1.0335 USDT |
0.9656 USDT |
1.0744 USDT |
0.9881 USDT |
| 2023-12-06 |
1.0759 USDT |
7,575,181.3319 STX |
1.1811 USDT |
1.0121 USDT |
1.1832 USDT |
1.0459 USDT |
| 2023-12-05 |
1.1706 USDT |
11,570,517.5094 STX |
1.1812 USDT |
1.0895 USDT |
1.2505 USDT |
1.1747 USDT |
| 2023-12-04 |
0.9638 USDT |
14,874,156.4358 STX |
0.8288 USDT |
0.7655 USDT |
1.1230 USDT |
1.0952 USDT |
| 2023-12-03 |
0.8240 USDT |
3,432,323.6276 STX |
0.7811 USDT |
0.7762 USDT |
0.8572 USDT |
0.8267 USDT |
| 2023-12-02 |
0.7826 USDT |
4,101,502.3562 STX |
0.7634 USDT |
0.7566 USDT |
0.8170 USDT |
0.7770 USDT |
| 2023-12-01 |
0.7344 USDT |
2,805,050.9016 STX |
0.6920 USDT |
0.6817 USDT |
0.7836 USDT |
0.7628 USDT |
| 2023-11-30 |
0.6985 USDT |
2,349,240.9137 STX |
0.7219 USDT |
0.6770 USDT |
0.7263 USDT |
0.6919 USDT |
| 2023-11-29 |
0.7558 USDT |
4,204,155.1076 STX |
0.7262 USDT |
0.7140 USDT |
0.7986 USDT |
0.7233 USDT |
| 2023-11-28 |
0.6927 USDT |
1,942,959.9456 STX |
0.6522 USDT |
0.6267 USDT |
0.7244 USDT |
0.7130 USDT |
| 2023-11-27 |
0.6747 USDT |
2,136,694.5011 STX |
0.6924 USDT |
0.6408 USDT |
0.7046 USDT |
0.6476 USDT |
| 2023-11-26 |
0.6797 USDT |
2,790,075.0893 STX |
0.6583 USDT |
0.6543 USDT |
0.7113 USDT |
0.7000 USDT |
| 2023-11-25 |
0.6528 USDT |
530,744.0912 STX |
0.6436 USDT |
0.6404 USDT |
0.6615 USDT |
0.6539 USDT |
| 2023-11-24 |
0.6525 USDT |
1,177,484.8993 STX |
0.6308 USDT |
0.6279 USDT |
0.6864 USDT |
0.6489 USDT |
| 2023-11-23 |
0.6304 USDT |
413,038.8342 STX |
0.6270 USDT |
0.6188 USDT |
0.6377 USDT |
0.6331 USDT |
| 2023-11-22 |
0.6138 USDT |
961,457.1929 STX |
0.5836 USDT |
0.5823 USDT |
0.6396 USDT |
0.6250 USDT |
| 2023-11-21 |
0.6181 USDT |
1,359,187.5802 STX |
0.6386 USDT |
0.5892 USDT |
0.6435 USDT |
0.5963 USDT |
| 2023-11-20 |
0.6544 USDT |
1,169,031.0643 STX |
0.6484 USDT |
0.6296 USDT |
0.6704 USDT |
0.6401 USDT |
| 2023-11-19 |
0.6343 USDT |
460,577.5715 STX |
0.6339 USDT |
0.6169 USDT |
0.6496 USDT |
0.6461 USDT |
| 2023-11-18 |
0.6219 USDT |
534,908.7008 STX |
0.6338 USDT |
0.5996 USDT |
0.6345 USDT |
0.6335 USDT |
| 2023-11-17 |
0.6485 USDT |
1,307,349.8654 STX |
0.6471 USDT |
0.6077 USDT |
0.6802 USDT |
0.6200 USDT |
| 2023-11-16 |
0.6636 USDT |
1,977,719.0602 STX |
0.6539 USDT |
0.6412 USDT |
0.6792 USDT |
0.6484 USDT |
| 2023-11-15 |
0.6363 USDT |
1,210,640.4531 STX |
0.6203 USDT |
0.6144 USDT |
0.6584 USDT |
0.6450 USDT |
| 2023-11-14 |
0.6292 USDT |
993,503.5544 STX |
0.6384 USDT |
0.5984 USDT |
0.6501 USDT |
0.6195 USDT |
| 2023-11-13 |
0.6610 USDT |
1,173,057.5966 STX |
0.6749 USDT |
0.6424 USDT |
0.6843 USDT |
0.6557 USDT |
| 2023-11-12 |
0.6637 USDT |
593,934.6402 STX |
0.6699 USDT |
0.6410 USDT |
0.6760 USDT |
0.6628 USDT |
| 2023-11-11 |
0.6754 USDT |
1,311,550.8710 STX |
0.6885 USDT |
0.6562 USDT |
0.6942 USDT |
0.6673 USDT |
| 2023-11-10 |
0.6827 USDT |
1,071,808.6531 STX |
0.6790 USDT |
0.6530 USDT |
0.7000 USDT |
0.6912 USDT |
| 2023-11-09 |
0.6817 USDT |
4,073,912.4324 STX |
0.7025 USDT |
0.5661 USDT |
0.7407 USDT |
0.6794 USDT |
| 2023-11-08 |
0.6906 USDT |
2,580,317.3526 STX |
0.6710 USDT |
0.6588 USDT |
0.7253 USDT |
0.7052 USDT |
| 2023-11-07 |
0.6684 USDT |
3,494,703.7850 STX |
0.6748 USDT |
0.6381 USDT |
0.6901 USDT |
0.6737 USDT |
| 2023-11-06 |
0.6675 USDT |
907,761.7053 STX |
0.6457 USDT |
0.6418 USDT |
0.6826 USDT |
0.6748 USDT |
| 2023-11-05 |
0.6497 USDT |
983,090.8003 STX |
0.6501 USDT |
0.6310 USDT |
0.6683 USDT |
0.6462 USDT |
| 2023-11-04 |
0.6448 USDT |
700,022.9875 STX |
0.6394 USDT |
0.6291 USDT |
0.6570 USDT |
0.6423 USDT |
| 2023-11-03 |
0.6300 USDT |
1,386,379.5220 STX |
0.6249 USDT |
0.5979 USDT |
0.6553 USDT |
0.6385 USDT |
| 2023-11-02 |
0.6346 USDT |
1,071,430.5173 STX |
0.6482 USDT |
0.6055 USDT |
0.6588 USDT |
0.6265 USDT |
| 2023-11-01 |
0.6184 USDT |
805,166.3015 STX |
0.6252 USDT |
0.6000 USDT |
0.6407 USDT |
0.6370 USDT |
| 2023-10-31 |
0.6160 USDT |
2,281,095.0586 STX |
0.6304 USDT |
0.5902 USDT |
0.6401 USDT |
0.6204 USDT |
| 2023-10-30 |
0.6317 USDT |
1,165,238.9843 STX |
0.6379 USDT |
0.6144 USDT |
0.6436 USDT |
0.6329 USDT |
| 2023-10-29 |
0.6461 USDT |
3,341,547.6463 STX |
0.6553 USDT |
0.6166 USDT |
0.6823 USDT |
0.6388 USDT |
| 2023-10-28 |
0.6547 USDT |
719,176.6153 STX |
0.6361 USDT |
0.6361 USDT |
0.6640 USDT |
0.6562 USDT |
| 2023-10-27 |
0.6369 USDT |
671,032.1273 STX |
0.6452 USDT |
0.6217 USDT |
0.6514 USDT |
0.6375 USDT |
| 2023-10-26 |
0.6601 USDT |
1,326,335.9761 STX |
0.6788 USDT |
0.6221 USDT |
0.6917 USDT |
0.6430 USDT |
| 2023-10-25 |
0.6867 USDT |
1,783,415.5074 STX |
0.6785 USDT |
0.6584 USDT |
0.7087 USDT |
0.6845 USDT |
| 2023-10-24 |
0.7088 USDT |
4,039,796.7572 STX |
0.7384 USDT |
0.6561 USDT |
0.7491 USDT |
0.6813 USDT |
| 2023-10-23 |
0.6745 USDT |
3,577,491.0173 STX |
0.6311 USDT |
0.6216 USDT |
0.7414 USDT |
0.7202 USDT |
| 2023-10-22 |
0.6231 USDT |
1,427,380.8743 STX |
0.6194 USDT |
0.6088 USDT |
0.6478 USDT |
0.6093 USDT |
| 2023-10-21 |
0.6329 USDT |
2,314,691.5143 STX |
0.6281 USDT |
0.6136 USDT |
0.6526 USDT |
0.6252 USDT |