Identifier on Kucoin: STMX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-04 |
0.0294 USDT |
4,397,785.9421 STMX |
0.0306 USDT |
0.0283 USDT |
0.0307 USDT |
0.0295 USDT |
| 2021-10-03 |
0.0302 USDT |
5,155,251.9916 STMX |
0.0305 USDT |
0.0291 USDT |
0.0313 USDT |
0.0305 USDT |
| 2021-10-02 |
0.0304 USDT |
14,962,983.1454 STMX |
0.0291 USDT |
0.0291 USDT |
0.0314 USDT |
0.0308 USDT |
| 2021-10-01 |
0.0276 USDT |
7,581,125.5318 STMX |
0.0259 USDT |
0.0255 USDT |
0.0291 USDT |
0.0289 USDT |
| 2021-09-30 |
0.0254 USDT |
7,620,968.5507 STMX |
0.0238 USDT |
0.0238 USDT |
0.0272 USDT |
0.0254 USDT |
| 2021-09-29 |
0.0239 USDT |
5,056,737.2911 STMX |
0.0234 USDT |
0.0213 USDT |
0.0249 USDT |
0.0235 USDT |
| 2021-09-28 |
0.0243 USDT |
2,306,427.1036 STMX |
0.0249 USDT |
0.0235 USDT |
0.0259 USDT |
0.0237 USDT |
| 2021-09-27 |
0.0257 USDT |
1,781,413.7588 STMX |
0.0256 USDT |
0.0248 USDT |
0.0269 USDT |
0.0251 USDT |
| 2021-09-26 |
0.0252 USDT |
3,379,512.8315 STMX |
0.0263 USDT |
0.0240 USDT |
0.0264 USDT |
0.0253 USDT |
| 2021-09-25 |
0.0263 USDT |
6,898,688.3163 STMX |
0.0266 USDT |
0.0239 USDT |
0.0280 USDT |
0.0263 USDT |
| 2021-09-24 |
0.0272 USDT |
4,762,643.1706 STMX |
0.0293 USDT |
0.0247 USDT |
0.0294 USDT |
0.0264 USDT |
| 2021-09-23 |
0.0286 USDT |
10,632,015.9964 STMX |
0.0280 USDT |
0.0269 USDT |
0.0321 USDT |
0.0288 USDT |
| 2021-09-22 |
0.0256 USDT |
12,369,664.3276 STMX |
0.0248 USDT |
0.0229 USDT |
0.0278 USDT |
0.0276 USDT |
| 2021-09-21 |
0.0266 USDT |
9,238,086.0971 STMX |
0.0279 USDT |
0.0242 USDT |
0.0286 USDT |
0.0249 USDT |
| 2021-09-20 |
0.0292 USDT |
8,074,780.2486 STMX |
0.0334 USDT |
0.0266 USDT |
0.0335 USDT |
0.0280 USDT |
| 2021-09-19 |
0.0338 USDT |
2,560,141.0911 STMX |
0.0351 USDT |
0.0328 USDT |
0.0351 USDT |
0.0331 USDT |
| 2021-09-18 |
0.0345 USDT |
6,950,303.8159 STMX |
0.0337 USDT |
0.0329 USDT |
0.0353 USDT |
0.0350 USDT |
| 2021-09-17 |
0.0349 USDT |
9,174,427.6264 STMX |
0.0339 USDT |
0.0332 USDT |
0.0371 USDT |
0.0332 USDT |
| 2021-09-16 |
0.0341 USDT |
6,707,487.9035 STMX |
0.0352 USDT |
0.0323 USDT |
0.0353 USDT |
0.0339 USDT |
| 2021-09-15 |
0.0340 USDT |
4,735,140.9434 STMX |
0.0337 USDT |
0.0330 USDT |
0.0348 USDT |
0.0346 USDT |
| 2021-09-14 |
0.0327 USDT |
7,657,351.2887 STMX |
0.0330 USDT |
0.0298 USDT |
0.0337 USDT |
0.0333 USDT |
| 2021-09-13 |
0.0327 USDT |
4,504,764.5443 STMX |
0.0356 USDT |
0.0307 USDT |
0.0357 USDT |
0.0328 USDT |
| 2021-09-12 |
0.0352 USDT |
6,239,758.0063 STMX |
0.0347 USDT |
0.0334 USDT |
0.0362 USDT |
0.0354 USDT |
| 2021-09-11 |
0.0346 USDT |
5,470,805.8327 STMX |
0.0351 USDT |
0.0334 USDT |
0.0354 USDT |
0.0344 USDT |
| 2021-09-10 |
0.0359 USDT |
5,649,653.5012 STMX |
0.0385 USDT |
0.0333 USDT |
0.0398 USDT |
0.0341 USDT |
| 2021-09-09 |
0.0361 USDT |
14,336,784.4275 STMX |
0.0346 USDT |
0.0334 USDT |
0.0410 USDT |
0.0373 USDT |
| 2021-09-08 |
0.0333 USDT |
13,207,628.4275 STMX |
0.0345 USDT |
0.0291 USDT |
0.0375 USDT |
0.0342 USDT |
| 2021-09-07 |
0.0375 USDT |
10,225,280.1989 STMX |
0.0433 USDT |
0.0295 USDT |
0.0434 USDT |
0.0337 USDT |
| 2021-09-06 |
0.0433 USDT |
9,812,898.1246 STMX |
0.0435 USDT |
0.0407 USDT |
0.0457 USDT |
0.0429 USDT |
| 2021-09-05 |
0.0464 USDT |
18,475,657.6739 STMX |
0.0555 USDT |
0.0416 USDT |
0.0580 USDT |
0.0434 USDT |
| 2021-09-04 |
0.0435 USDT |
30,550,145.5295 STMX |
0.0358 USDT |
0.0356 USDT |
0.0496 USDT |
0.0454 USDT |
| 2021-09-03 |
0.0351 USDT |
4,325,868.5579 STMX |
0.0349 USDT |
0.0342 USDT |
0.0361 USDT |
0.0353 USDT |
| 2021-09-02 |
0.0345 USDT |
7,246,774.7290 STMX |
0.0353 USDT |
0.0318 USDT |
0.0360 USDT |
0.0349 USDT |
| 2021-09-01 |
0.0350 USDT |
13,486,491.2857 STMX |
0.0329 USDT |
0.0327 USDT |
0.0363 USDT |
0.0355 USDT |
| 2021-08-31 |
0.0329 USDT |
7,878,515.5512 STMX |
0.0318 USDT |
0.0304 USDT |
0.0360 USDT |
0.0329 USDT |
| 2021-08-30 |
0.0321 USDT |
15,621,310.9543 STMX |
0.0341 USDT |
0.0288 USDT |
0.0342 USDT |
0.0323 USDT |
| 2021-08-29 |
0.0330 USDT |
15,079,477.1222 STMX |
0.0305 USDT |
0.0291 USDT |
0.0361 USDT |
0.0342 USDT |
| 2021-08-28 |
0.0300 USDT |
3,111,525.7764 STMX |
0.0303 USDT |
0.0292 USDT |
0.0315 USDT |
0.0299 USDT |
| 2021-08-27 |
0.0285 USDT |
7,371,227.0136 STMX |
0.0290 USDT |
0.0251 USDT |
0.0333 USDT |
0.0301 USDT |
| 2021-08-26 |
0.0304 USDT |
5,204,414.4935 STMX |
0.0319 USDT |
0.0284 USDT |
0.0349 USDT |
0.0294 USDT |
| 2021-08-25 |
0.0306 USDT |
4,541,645.6969 STMX |
0.0307 USDT |
0.0279 USDT |
0.0321 USDT |
0.0315 USDT |
| 2021-08-24 |
0.0326 USDT |
6,050,047.7769 STMX |
0.0337 USDT |
0.0299 USDT |
0.0349 USDT |
0.0307 USDT |
| 2021-08-23 |
0.0334 USDT |
12,929,661.5093 STMX |
0.0320 USDT |
0.0307 USDT |
0.0372 USDT |
0.0336 USDT |
| 2021-08-22 |
0.0308 USDT |
10,682,169.5617 STMX |
0.0299 USDT |
0.0273 USDT |
0.0337 USDT |
0.0320 USDT |
| 2021-08-21 |
0.0302 USDT |
7,784,333.5970 STMX |
0.0303 USDT |
0.0291 USDT |
0.0320 USDT |
0.0302 USDT |
| 2021-08-20 |
0.0294 USDT |
9,743,542.3897 STMX |
0.0292 USDT |
0.0284 USDT |
0.0300 USDT |
0.0297 USDT |
| 2021-08-19 |
0.0280 USDT |
3,217,858.7138 STMX |
0.0280 USDT |
0.0266 USDT |
0.0293 USDT |
0.0290 USDT |
| 2021-08-18 |
0.0282 USDT |
7,787,278.3419 STMX |
0.0286 USDT |
0.0261 USDT |
0.0296 USDT |
0.0283 USDT |
| 2021-08-17 |
0.0321 USDT |
21,363,047.9136 STMX |
0.0309 USDT |
0.0282 USDT |
0.0380 USDT |
0.0290 USDT |
| 2021-08-16 |
0.0314 USDT |
8,994,501.8697 STMX |
0.0298 USDT |
0.0297 USDT |
0.0328 USDT |
0.0314 USDT |