Identifier on Kucoin: STMX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-12 |
0.0191 USDT |
5,583,012.4578 STMX |
0.0186 USDT |
0.0185 USDT |
0.0195 USDT |
0.0193 USDT |
| 2022-01-11 |
0.0181 USDT |
14,147,317.3314 STMX |
0.0177 USDT |
0.0161 USDT |
0.0197 USDT |
0.0185 USDT |
| 2022-01-10 |
0.0179 USDT |
7,405,313.4868 STMX |
0.0186 USDT |
0.0168 USDT |
0.0189 USDT |
0.0176 USDT |
| 2022-01-09 |
0.0185 USDT |
5,910,021.9561 STMX |
0.0182 USDT |
0.0181 USDT |
0.0189 USDT |
0.0188 USDT |
| 2022-01-08 |
0.0185 USDT |
14,245,592.1850 STMX |
0.0192 USDT |
0.0175 USDT |
0.0201 USDT |
0.0184 USDT |
| 2022-01-07 |
0.0194 USDT |
6,384,349.1296 STMX |
0.0204 USDT |
0.0185 USDT |
0.0209 USDT |
0.0194 USDT |
| 2022-01-06 |
0.0199 USDT |
5,587,769.1109 STMX |
0.0203 USDT |
0.0194 USDT |
0.0205 USDT |
0.0203 USDT |
| 2022-01-05 |
0.0223 USDT |
2,624,262.8073 STMX |
0.0221 USDT |
0.0210 USDT |
0.0230 USDT |
0.0211 USDT |
| 2022-01-04 |
0.0226 USDT |
5,396,194.4344 STMX |
0.0228 USDT |
0.0219 USDT |
0.0235 USDT |
0.0224 USDT |
| 2022-01-03 |
0.0231 USDT |
5,412,341.4935 STMX |
0.0232 USDT |
0.0224 USDT |
0.0237 USDT |
0.0226 USDT |
| 2022-01-02 |
0.0225 USDT |
6,128,893.6951 STMX |
0.0217 USDT |
0.0215 USDT |
0.0238 USDT |
0.0229 USDT |
| 2022-01-01 |
0.0213 USDT |
2,049,808.0469 STMX |
0.0211 USDT |
0.0210 USDT |
0.0217 USDT |
0.0216 USDT |
| 2021-12-31 |
0.0214 USDT |
5,482,268.2569 STMX |
0.0215 USDT |
0.0207 USDT |
0.0220 USDT |
0.0209 USDT |
| 2021-12-30 |
0.0216 USDT |
5,726,561.6825 STMX |
0.0213 USDT |
0.0209 USDT |
0.0222 USDT |
0.0216 USDT |
| 2021-12-29 |
0.0218 USDT |
7,086,809.6572 STMX |
0.0221 USDT |
0.0210 USDT |
0.0224 USDT |
0.0212 USDT |
| 2021-12-28 |
0.0230 USDT |
11,610,101.6067 STMX |
0.0243 USDT |
0.0218 USDT |
0.0243 USDT |
0.0220 USDT |
| 2021-12-27 |
0.0250 USDT |
5,211,539.9880 STMX |
0.0246 USDT |
0.0244 USDT |
0.0254 USDT |
0.0248 USDT |
| 2021-12-26 |
0.0241 USDT |
3,206,548.8548 STMX |
0.0244 USDT |
0.0235 USDT |
0.0247 USDT |
0.0247 USDT |
| 2021-12-25 |
0.0243 USDT |
4,499,123.8928 STMX |
0.0238 USDT |
0.0237 USDT |
0.0247 USDT |
0.0246 USDT |
| 2021-12-24 |
0.0245 USDT |
10,387,675.5036 STMX |
0.0241 USDT |
0.0236 USDT |
0.0254 USDT |
0.0237 USDT |
| 2021-12-23 |
0.0234 USDT |
7,385,394.5844 STMX |
0.0226 USDT |
0.0221 USDT |
0.0250 USDT |
0.0241 USDT |
| 2021-12-22 |
0.0225 USDT |
5,021,853.5208 STMX |
0.0223 USDT |
0.0220 USDT |
0.0230 USDT |
0.0228 USDT |
| 2021-12-21 |
0.0220 USDT |
13,962,043.5841 STMX |
0.0213 USDT |
0.0209 USDT |
0.0241 USDT |
0.0222 USDT |
| 2021-12-20 |
0.0211 USDT |
2,867,297.2169 STMX |
0.0218 USDT |
0.0205 USDT |
0.0221 USDT |
0.0215 USDT |
| 2021-12-19 |
0.0222 USDT |
6,785,195.2627 STMX |
0.0223 USDT |
0.0218 USDT |
0.0227 USDT |
0.0218 USDT |
| 2021-12-18 |
0.0222 USDT |
1,370,342.9054 STMX |
0.0219 USDT |
0.0214 USDT |
0.0226 USDT |
0.0223 USDT |
| 2021-12-17 |
0.0219 USDT |
8,817,319.5738 STMX |
0.0216 USDT |
0.0210 USDT |
0.0229 USDT |
0.0221 USDT |
| 2021-12-16 |
0.0222 USDT |
7,526,706.9381 STMX |
0.0221 USDT |
0.0217 USDT |
0.0226 USDT |
0.0220 USDT |
| 2021-12-15 |
0.0213 USDT |
10,543,870.5961 STMX |
0.0212 USDT |
0.0200 USDT |
0.0235 USDT |
0.0214 USDT |
| 2021-12-14 |
0.0210 USDT |
7,150,250.9284 STMX |
0.0210 USDT |
0.0202 USDT |
0.0216 USDT |
0.0210 USDT |
| 2021-12-13 |
0.0227 USDT |
3,742,094.5424 STMX |
0.0241 USDT |
0.0213 USDT |
0.0243 USDT |
0.0214 USDT |
| 2021-12-12 |
0.0241 USDT |
3,440,281.1695 STMX |
0.0245 USDT |
0.0234 USDT |
0.0247 USDT |
0.0243 USDT |
| 2021-12-11 |
0.0242 USDT |
5,101,730.7904 STMX |
0.0242 USDT |
0.0234 USDT |
0.0247 USDT |
0.0240 USDT |
| 2021-12-10 |
0.0254 USDT |
7,573,939.3996 STMX |
0.0271 USDT |
0.0243 USDT |
0.0271 USDT |
0.0248 USDT |
| 2021-12-09 |
0.0269 USDT |
19,318,077.3731 STMX |
0.0260 USDT |
0.0255 USDT |
0.0289 USDT |
0.0275 USDT |
| 2021-12-08 |
0.0263 USDT |
18,382,207.9597 STMX |
0.0249 USDT |
0.0235 USDT |
0.0291 USDT |
0.0259 USDT |
| 2021-12-07 |
0.0250 USDT |
11,093,103.8988 STMX |
0.0241 USDT |
0.0238 USDT |
0.0263 USDT |
0.0242 USDT |
| 2021-12-06 |
0.0219 USDT |
9,354,819.1411 STMX |
0.0229 USDT |
0.0202 USDT |
0.0236 USDT |
0.0229 USDT |
| 2021-12-05 |
0.0240 USDT |
17,760,399.6091 STMX |
0.0258 USDT |
0.0220 USDT |
0.0260 USDT |
0.0227 USDT |
| 2021-12-04 |
0.0248 USDT |
28,177,251.1857 STMX |
0.0304 USDT |
0.0198 USDT |
0.0306 USDT |
0.0253 USDT |
| 2021-12-03 |
0.0331 USDT |
59,385,589.7477 STMX |
0.0357 USDT |
0.0293 USDT |
0.0411 USDT |
0.0304 USDT |
| 2021-12-02 |
0.0311 USDT |
19,975,937.5682 STMX |
0.0302 USDT |
0.0290 USDT |
0.0340 USDT |
0.0338 USDT |
| 2021-12-01 |
0.0305 USDT |
6,680,058.9922 STMX |
0.0301 USDT |
0.0298 USDT |
0.0312 USDT |
0.0298 USDT |
| 2021-11-30 |
0.0305 USDT |
8,090,864.7687 STMX |
0.0312 USDT |
0.0295 USDT |
0.0318 USDT |
0.0304 USDT |
| 2021-11-29 |
0.0309 USDT |
6,436,188.2139 STMX |
0.0305 USDT |
0.0302 USDT |
0.0315 USDT |
0.0311 USDT |
| 2021-11-28 |
0.0294 USDT |
6,986,030.7789 STMX |
0.0314 USDT |
0.0279 USDT |
0.0315 USDT |
0.0285 USDT |
| 2021-11-27 |
0.0316 USDT |
14,516,213.8952 STMX |
0.0305 USDT |
0.0303 USDT |
0.0324 USDT |
0.0306 USDT |
| 2021-11-26 |
0.0328 USDT |
28,792,622.6738 STMX |
0.0350 USDT |
0.0296 USDT |
0.0358 USDT |
0.0309 USDT |
| 2021-11-25 |
0.0339 USDT |
28,211,651.0266 STMX |
0.0320 USDT |
0.0318 USDT |
0.0356 USDT |
0.0348 USDT |
| 2021-11-24 |
0.0312 USDT |
10,516,713.7495 STMX |
0.0304 USDT |
0.0298 USDT |
0.0323 USDT |
0.0316 USDT |