Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.6360 USDT |
5,055,974.3219 STX |
0.5693 USDT |
0.5594 USDT |
0.6780 USDT |
0.6133 USDT |
| 2023-10-19 |
0.5562 USDT |
1,669,894.9956 STX |
0.5383 USDT |
0.5290 USDT |
0.5744 USDT |
0.5684 USDT |
| 2023-10-18 |
0.5533 USDT |
1,597,125.0136 STX |
0.5515 USDT |
0.5335 USDT |
0.5717 USDT |
0.5448 USDT |
| 2023-10-17 |
0.5359 USDT |
1,445,921.7489 STX |
0.5412 USDT |
0.5240 USDT |
0.5509 USDT |
0.5484 USDT |
| 2023-10-16 |
0.5445 USDT |
2,328,983.6755 STX |
0.5115 USDT |
0.5081 USDT |
0.5953 USDT |
0.5405 USDT |
| 2023-10-15 |
0.5068 USDT |
700,616.0579 STX |
0.5013 USDT |
0.4966 USDT |
0.5157 USDT |
0.5120 USDT |
| 2023-10-14 |
0.5063 USDT |
299,092.8908 STX |
0.4997 USDT |
0.4994 USDT |
0.5140 USDT |
0.5051 USDT |
| 2023-10-13 |
0.4933 USDT |
386,729.7577 STX |
0.4868 USDT |
0.4806 USDT |
0.5070 USDT |
0.5010 USDT |
| 2023-10-12 |
0.4877 USDT |
384,223.0045 STX |
0.4941 USDT |
0.4779 USDT |
0.4969 USDT |
0.4862 USDT |
| 2023-10-11 |
0.4844 USDT |
745,190.4376 STX |
0.4995 USDT |
0.4765 USDT |
0.5013 USDT |
0.4927 USDT |
| 2023-10-10 |
0.4992 USDT |
599,205.1676 STX |
0.4885 USDT |
0.4840 USDT |
0.5089 USDT |
0.4952 USDT |
| 2023-10-09 |
0.4933 USDT |
492,534.0115 STX |
0.5033 USDT |
0.4763 USDT |
0.5149 USDT |
0.4913 USDT |
| 2023-10-08 |
0.5118 USDT |
570,922.3333 STX |
0.5170 USDT |
0.5024 USDT |
0.5244 USDT |
0.5036 USDT |
| 2023-10-07 |
0.5172 USDT |
677,606.7616 STX |
0.5174 USDT |
0.5077 USDT |
0.5270 USDT |
0.5167 USDT |
| 2023-10-06 |
0.5089 USDT |
737,905.3097 STX |
0.4948 USDT |
0.4859 USDT |
0.5245 USDT |
0.5171 USDT |
| 2023-10-05 |
0.5001 USDT |
562,156.9160 STX |
0.4955 USDT |
0.4864 USDT |
0.5117 USDT |
0.4993 USDT |
| 2023-10-04 |
0.4850 USDT |
367,124.1562 STX |
0.4885 USDT |
0.4706 USDT |
0.4967 USDT |
0.4943 USDT |
| 2023-10-03 |
0.5088 USDT |
929,362.9409 STX |
0.5151 USDT |
0.4893 USDT |
0.5293 USDT |
0.4901 USDT |
| 2023-10-02 |
0.5224 USDT |
2,178,715.6039 STX |
0.5129 USDT |
0.5014 USDT |
0.5430 USDT |
0.5245 USDT |
| 2023-10-01 |
0.5007 USDT |
911,119.1258 STX |
0.4800 USDT |
0.4765 USDT |
0.5179 USDT |
0.4996 USDT |
| 2023-09-30 |
0.4762 USDT |
179,476.3004 STX |
0.4765 USDT |
0.4727 USDT |
0.4815 USDT |
0.4805 USDT |
| 2023-09-29 |
0.4770 USDT |
318,618.9273 STX |
0.4847 USDT |
0.4680 USDT |
0.4852 USDT |
0.4759 USDT |
| 2023-09-28 |
0.4739 USDT |
592,583.9466 STX |
0.4587 USDT |
0.4577 USDT |
0.4865 USDT |
0.4824 USDT |
| 2023-09-27 |
0.4643 USDT |
569,115.6671 STX |
0.4574 USDT |
0.4521 USDT |
0.4791 USDT |
0.4549 USDT |
| 2023-09-26 |
0.4611 USDT |
202,268.9818 STX |
0.4647 USDT |
0.4482 USDT |
0.4685 USDT |
0.4573 USDT |
| 2023-09-25 |
0.4641 USDT |
235,024.5255 STX |
0.4639 USDT |
0.4584 USDT |
0.4709 USDT |
0.4637 USDT |
| 2023-09-24 |
0.4694 USDT |
413,959.7959 STX |
0.4726 USDT |
0.4581 USDT |
0.4771 USDT |
0.4628 USDT |
| 2023-09-23 |
0.4726 USDT |
193,868.6359 STX |
0.4720 USDT |
0.4675 USDT |
0.4758 USDT |
0.4718 USDT |
| 2023-09-22 |
0.4717 USDT |
280,639.4748 STX |
0.4727 USDT |
0.4630 USDT |
0.4773 USDT |
0.4724 USDT |
| 2023-09-21 |
0.4841 USDT |
1,004,659.9741 STX |
0.4883 USDT |
0.4641 USDT |
0.5033 USDT |
0.4696 USDT |
| 2023-09-20 |
0.4855 USDT |
679,597.5762 STX |
0.4919 USDT |
0.4770 USDT |
0.4993 USDT |
0.4869 USDT |
| 2023-09-19 |
0.4924 USDT |
1,588,580.2757 STX |
0.4826 USDT |
0.4716 USDT |
0.5029 USDT |
0.4889 USDT |
| 2023-09-18 |
0.4857 USDT |
1,505,615.9109 STX |
0.4540 USDT |
0.4466 USDT |
0.5039 USDT |
0.4838 USDT |
| 2023-09-17 |
0.4594 USDT |
316,803.6106 STX |
0.4715 USDT |
0.4476 USDT |
0.4715 USDT |
0.4520 USDT |
| 2023-09-16 |
0.4718 USDT |
302,083.0847 STX |
0.4697 USDT |
0.4659 USDT |
0.4770 USDT |
0.4716 USDT |
| 2023-09-15 |
0.4607 USDT |
340,230.4644 STX |
0.4690 USDT |
0.4538 USDT |
0.4713 USDT |
0.4646 USDT |
| 2023-09-14 |
0.4647 USDT |
275,308.3308 STX |
0.4588 USDT |
0.4549 USDT |
0.4742 USDT |
0.4727 USDT |
| 2023-09-13 |
0.4557 USDT |
686,290.5870 STX |
0.4405 USDT |
0.4400 USDT |
0.4655 USDT |
0.4611 USDT |
| 2023-09-12 |
0.4474 USDT |
875,834.1133 STX |
0.4278 USDT |
0.4264 USDT |
0.4592 USDT |
0.4443 USDT |
| 2023-09-11 |
0.4351 USDT |
1,127,590.7122 STX |
0.4509 USDT |
0.4247 USDT |
0.4533 USDT |
0.4281 USDT |
| 2023-09-10 |
0.4521 USDT |
775,329.4013 STX |
0.4678 USDT |
0.4446 USDT |
0.4679 USDT |
0.4520 USDT |
| 2023-09-09 |
0.4655 USDT |
467,917.3319 STX |
0.4635 USDT |
0.4603 USDT |
0.4693 USDT |
0.4683 USDT |
| 2023-09-08 |
0.4644 USDT |
665,855.7543 STX |
0.4733 USDT |
0.4561 USDT |
0.4767 USDT |
0.4621 USDT |
| 2023-09-07 |
0.4607 USDT |
363,916.3324 STX |
0.4647 USDT |
0.4566 USDT |
0.4672 USDT |
0.4622 USDT |
| 2023-09-06 |
0.4664 USDT |
1,225,233.4321 STX |
0.4755 USDT |
0.4519 USDT |
0.4805 USDT |
0.4646 USDT |
| 2023-09-05 |
0.4705 USDT |
2,711,683.1527 STX |
0.4535 USDT |
0.4534 USDT |
0.4893 USDT |
0.4732 USDT |
| 2023-09-04 |
0.4537 USDT |
519,118.7592 STX |
0.4556 USDT |
0.4459 USDT |
0.4616 USDT |
0.4543 USDT |
| 2023-09-03 |
0.4550 USDT |
589,140.5840 STX |
0.4584 USDT |
0.4495 USDT |
0.4620 USDT |
0.4531 USDT |
| 2023-09-02 |
0.4612 USDT |
657,671.6165 STX |
0.4680 USDT |
0.4504 USDT |
0.4710 USDT |
0.4586 USDT |
| 2023-09-01 |
0.4822 USDT |
1,090,006.3918 STX |
0.4899 USDT |
0.4663 USDT |
0.4999 USDT |
0.4704 USDT |