Identifier on Kucoin: STMX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-15 |
0.0295 USDT |
3,167,974.5113 STMX |
0.0302 USDT |
0.0280 USDT |
0.0308 USDT |
0.0298 USDT |
| 2021-08-14 |
0.0300 USDT |
2,106,865.4667 STMX |
0.0305 USDT |
0.0290 USDT |
0.0314 USDT |
0.0300 USDT |
| 2021-08-13 |
0.0298 USDT |
4,246,194.2791 STMX |
0.0282 USDT |
0.0278 USDT |
0.0311 USDT |
0.0304 USDT |
| 2021-08-12 |
0.0295 USDT |
8,811,362.0758 STMX |
0.0301 USDT |
0.0273 USDT |
0.0328 USDT |
0.0279 USDT |
| 2021-08-11 |
0.0294 USDT |
12,923,912.7982 STMX |
0.0269 USDT |
0.0265 USDT |
0.0330 USDT |
0.0300 USDT |
| 2021-08-10 |
0.0268 USDT |
3,621,302.6909 STMX |
0.0261 USDT |
0.0259 USDT |
0.0280 USDT |
0.0266 USDT |
| 2021-08-09 |
0.0259 USDT |
4,814,038.2593 STMX |
0.0255 USDT |
0.0239 USDT |
0.0269 USDT |
0.0260 USDT |
| 2021-08-08 |
0.0266 USDT |
6,331,953.9953 STMX |
0.0258 USDT |
0.0244 USDT |
0.0286 USDT |
0.0253 USDT |
| 2021-08-07 |
0.0254 USDT |
4,597,161.3906 STMX |
0.0252 USDT |
0.0243 USDT |
0.0261 USDT |
0.0254 USDT |
| 2021-08-06 |
0.0247 USDT |
8,842,081.9832 STMX |
0.0246 USDT |
0.0239 USDT |
0.0276 USDT |
0.0251 USDT |
| 2021-08-05 |
0.0242 USDT |
7,778,306.2220 STMX |
0.0233 USDT |
0.0227 USDT |
0.0253 USDT |
0.0246 USDT |
| 2021-08-04 |
0.0216 USDT |
5,313,302.2664 STMX |
0.0213 USDT |
0.0207 USDT |
0.0229 USDT |
0.0227 USDT |
| 2021-08-03 |
0.0210 USDT |
10,453,826.1298 STMX |
0.0222 USDT |
0.0199 USDT |
0.0222 USDT |
0.0214 USDT |
| 2021-08-02 |
0.0220 USDT |
5,983,599.0298 STMX |
0.0222 USDT |
0.0214 USDT |
0.0242 USDT |
0.0220 USDT |
| 2021-08-01 |
0.0237 USDT |
7,007,034.7284 STMX |
0.0238 USDT |
0.0222 USDT |
0.0259 USDT |
0.0224 USDT |
| 2021-07-31 |
0.0229 USDT |
4,296,715.3849 STMX |
0.0231 USDT |
0.0220 USDT |
0.0241 USDT |
0.0238 USDT |
| 2021-07-30 |
0.0223 USDT |
10,214,241.4493 STMX |
0.0208 USDT |
0.0205 USDT |
0.0243 USDT |
0.0226 USDT |
| 2021-07-29 |
0.0209 USDT |
5,306,232.5338 STMX |
0.0196 USDT |
0.0196 USDT |
0.0240 USDT |
0.0206 USDT |
| 2021-07-28 |
0.0194 USDT |
4,656,569.9662 STMX |
0.0192 USDT |
0.0182 USDT |
0.0209 USDT |
0.0193 USDT |
| 2021-07-27 |
0.0183 USDT |
4,532,781.2799 STMX |
0.0190 USDT |
0.0173 USDT |
0.0193 USDT |
0.0186 USDT |
| 2021-07-26 |
0.0181 USDT |
1,949,817.9337 STMX |
0.0167 USDT |
0.0167 USDT |
0.0192 USDT |
0.0180 USDT |
| 2021-07-25 |
0.0164 USDT |
972,153.1789 STMX |
0.0168 USDT |
0.0160 USDT |
0.0168 USDT |
0.0168 USDT |
| 2021-07-24 |
0.0165 USDT |
1,869,835.8230 STMX |
0.0159 USDT |
0.0159 USDT |
0.0169 USDT |
0.0168 USDT |
| 2021-07-23 |
0.0155 USDT |
667,365.2584 STMX |
0.0158 USDT |
0.0151 USDT |
0.0160 USDT |
0.0157 USDT |
| 2021-07-22 |
0.0155 USDT |
1,364,556.1802 STMX |
0.0152 USDT |
0.0151 USDT |
0.0161 USDT |
0.0157 USDT |
| 2021-07-21 |
0.0148 USDT |
4,755,846.8404 STMX |
0.0143 USDT |
0.0136 USDT |
0.0163 USDT |
0.0152 USDT |
| 2021-07-20 |
0.0140 USDT |
4,138,807.9380 STMX |
0.0155 USDT |
0.0133 USDT |
0.0158 USDT |
0.0141 USDT |
| 2021-07-19 |
0.0162 USDT |
1,324,893.7006 STMX |
0.0161 USDT |
0.0153 USDT |
0.0173 USDT |
0.0155 USDT |
| 2021-07-18 |
0.0162 USDT |
943,193.1334 STMX |
0.0162 USDT |
0.0157 USDT |
0.0167 USDT |
0.0162 USDT |
| 2021-07-17 |
0.0159 USDT |
915,286.7505 STMX |
0.0156 USDT |
0.0150 USDT |
0.0167 USDT |
0.0163 USDT |
| 2021-07-16 |
0.0166 USDT |
1,456,835.3419 STMX |
0.0171 USDT |
0.0153 USDT |
0.0173 USDT |
0.0156 USDT |
| 2021-07-15 |
0.0174 USDT |
2,676,820.6104 STMX |
0.0183 USDT |
0.0155 USDT |
0.0184 USDT |
0.0171 USDT |
| 2021-07-14 |
0.0183 USDT |
4,371,398.0626 STMX |
0.0190 USDT |
0.0171 USDT |
0.0193 USDT |
0.0180 USDT |
| 2021-07-13 |
0.0191 USDT |
1,176,230.0813 STMX |
0.0199 USDT |
0.0184 USDT |
0.0200 USDT |
0.0191 USDT |
| 2021-07-12 |
0.0194 USDT |
3,627,014.5784 STMX |
0.0190 USDT |
0.0186 USDT |
0.0205 USDT |
0.0197 USDT |
| 2021-07-11 |
0.0189 USDT |
1,910,923.4409 STMX |
0.0185 USDT |
0.0179 USDT |
0.0194 USDT |
0.0191 USDT |
| 2021-07-10 |
0.0187 USDT |
9,986,453.7799 STMX |
0.0185 USDT |
0.0169 USDT |
0.0193 USDT |
0.0188 USDT |
| 2021-07-09 |
0.0180 USDT |
1,993,047.5028 STMX |
0.0183 USDT |
0.0170 USDT |
0.0184 USDT |
0.0183 USDT |
| 2021-07-08 |
0.0193 USDT |
4,846,324.0481 STMX |
0.0210 USDT |
0.0179 USDT |
0.0215 USDT |
0.0179 USDT |
| 2021-07-07 |
0.0210 USDT |
2,220,311.8207 STMX |
0.0206 USDT |
0.0201 USDT |
0.0218 USDT |
0.0210 USDT |
| 2021-07-06 |
0.0209 USDT |
2,726,658.2525 STMX |
0.0205 USDT |
0.0201 USDT |
0.0261 USDT |
0.0205 USDT |
| 2021-07-05 |
0.0205 USDT |
1,741,680.4516 STMX |
0.0216 USDT |
0.0194 USDT |
0.0216 USDT |
0.0205 USDT |
| 2021-07-04 |
0.0212 USDT |
4,220,452.5365 STMX |
0.0216 USDT |
0.0184 USDT |
0.0229 USDT |
0.0216 USDT |
| 2021-07-03 |
0.0207 USDT |
3,224,412.5042 STMX |
0.0214 USDT |
0.0200 USDT |
0.0215 USDT |
0.0210 USDT |
| 2021-07-02 |
0.0226 USDT |
23,725,524.5266 STMX |
0.0207 USDT |
0.0196 USDT |
0.0308 USDT |
0.0208 USDT |
| 2021-07-01 |
0.0218 USDT |
21,976,293.0410 STMX |
0.0168 USDT |
0.0168 USDT |
0.0310 USDT |
0.0220 USDT |