Identifier on Kucoin: STRAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0147 USDT |
934,906.2000 |
0.0147 USDT |
0.0145 USDT |
0.0150 USDT |
0.0146 USDT |
| 2026-02-26 |
0.0150 USDT |
1,235,518.6000 |
0.0150 USDT |
0.0144 USDT |
0.0154 USDT |
0.0145 USDT |
| 2026-02-25 |
0.0147 USDT |
936,516.3000 |
0.0143 USDT |
0.0143 USDT |
0.0152 USDT |
0.0151 USDT |
| 2026-02-24 |
0.0142 USDT |
954,711.0000 |
0.0144 USDT |
0.0140 USDT |
0.0145 USDT |
0.0143 USDT |
| 2026-02-23 |
0.0144 USDT |
3,845,801.9000 |
0.0152 USDT |
0.0140 USDT |
0.0156 USDT |
0.0144 USDT |
| 2026-02-22 |
0.0154 USDT |
847,744.9000 |
0.0158 USDT |
0.0150 USDT |
0.0158 USDT |
0.0151 USDT |
| 2026-02-21 |
0.0159 USDT |
871,880.7000 |
0.0159 USDT |
0.0157 USDT |
0.0162 USDT |
0.0158 USDT |
| 2026-02-20 |
0.0158 USDT |
1,845,608.9000 |
0.0160 USDT |
0.0155 USDT |
0.0161 USDT |
0.0159 USDT |
| 2026-02-19 |
0.0159 USDT |
4,211,847.8000 |
0.0154 USDT |
0.0153 USDT |
0.0168 USDT |
0.0154 USDT |
| 2026-02-18 |
0.0158 USDT |
511,996.7000 |
0.0158 USDT |
0.0156 USDT |
0.0160 USDT |
0.0156 USDT |
| 2026-02-17 |
0.0160 USDT |
368,810.4000 |
0.0161 USDT |
0.0157 USDT |
0.0164 USDT |
0.0157 USDT |
| 2026-02-16 |
0.0160 USDT |
579,321.6000 |
0.0162 USDT |
0.0157 USDT |
0.0164 USDT |
0.0161 USDT |
| 2026-02-15 |
0.0167 USDT |
1,189,238.1000 |
0.0166 USDT |
0.0158 USDT |
0.0172 USDT |
0.0158 USDT |
| 2026-02-14 |
0.0170 USDT |
4,087,936.7000 |
0.0161 USDT |
0.0159 USDT |
0.0183 USDT |
0.0168 USDT |
| 2026-02-13 |
0.0167 USDT |
11,541,463.7000 |
0.0154 USDT |
0.0153 USDT |
0.0189 USDT |
0.0161 USDT |
| 2026-02-12 |
0.0154 USDT |
767,255.7000 |
0.0151 USDT |
0.0150 USDT |
0.0158 USDT |
0.0155 USDT |
| 2026-02-11 |
0.0149 USDT |
502,911.6000 |
0.0151 USDT |
0.0146 USDT |
0.0152 USDT |
0.0150 USDT |
| 2026-02-10 |
0.0151 USDT |
107,717.9000 |
0.0153 USDT |
0.0149 USDT |
0.0153 USDT |
0.0149 USDT |
| 2026-02-09 |
0.0154 USDT |
463,406.2000 |
0.0152 USDT |
0.0147 USDT |
0.0159 USDT |
0.0149 USDT |
| 2026-02-08 |
0.0156 USDT |
2,376,237.0000 |
0.0153 USDT |
0.0152 USDT |
0.0163 USDT |
0.0154 USDT |
| 2026-02-07 |
0.0159 USDT |
4,388,119.8000 |
0.0150 USDT |
0.0144 USDT |
0.0170 USDT |
0.0150 USDT |
| 2026-02-06 |
0.0138 USDT |
2,867,038.3000 |
0.0139 USDT |
0.0129 USDT |
0.0147 USDT |
0.0147 USDT |
| 2026-02-05 |
0.0148 USDT |
3,583,852.0000 |
0.0161 USDT |
0.0137 USDT |
0.0164 USDT |
0.0141 USDT |
| 2026-02-04 |
0.0162 USDT |
622,849.1000 |
0.0162 USDT |
0.0157 USDT |
0.0165 USDT |
0.0159 USDT |
| 2026-02-03 |
0.0169 USDT |
931,370.7000 |
0.0168 USDT |
0.0164 USDT |
0.0174 USDT |
0.0166 USDT |
| 2026-02-02 |
0.0171 USDT |
938,949.9000 |
0.0167 USDT |
0.0160 USDT |
0.0178 USDT |
0.0166 USDT |
| 2026-02-01 |
0.0194 USDT |
8,550,607.9000 |
0.0168 USDT |
0.0163 USDT |
0.0223 USDT |
0.0170 USDT |
| 2026-01-31 |
0.0188 USDT |
497,270.0000 |
0.0183 USDT |
0.0182 USDT |
0.0214 USDT |
0.0188 USDT |
| 2026-01-30 |
0.0183 USDT |
219,070.9000 |
0.0190 USDT |
0.0178 USDT |
0.0190 USDT |
0.0185 USDT |
| 2026-01-29 |
0.0204 USDT |
3,682,461.3000 |
0.0198 USDT |
0.0184 USDT |
0.0236 USDT |
0.0184 USDT |
| 2026-01-28 |
0.0199 USDT |
1,260,642.3000 |
0.0200 USDT |
0.0195 USDT |
0.0205 USDT |
0.0196 USDT |
| 2026-01-27 |
0.0199 USDT |
476,532.8000 |
0.0198 USDT |
0.0196 USDT |
0.0202 USDT |
0.0196 USDT |
| 2026-01-26 |
0.0196 USDT |
1,097,178.2000 |
0.0195 USDT |
0.0193 USDT |
0.0202 USDT |
0.0198 USDT |
| 2026-01-25 |
0.0205 USDT |
1,231,009.2000 |
0.0204 USDT |
0.0200 USDT |
0.0213 USDT |
0.0202 USDT |
| 2026-01-24 |
0.0205 USDT |
324,919.1000 |
0.0204 USDT |
0.0202 USDT |
0.0207 USDT |
0.0202 USDT |
| 2026-01-23 |
0.0204 USDT |
389,905.4000 |
0.0202 USDT |
0.0201 USDT |
0.0206 USDT |
0.0203 USDT |
| 2026-01-22 |
0.0204 USDT |
314,478.6000 |
0.0205 USDT |
0.0200 USDT |
0.0208 USDT |
0.0203 USDT |
| 2026-01-21 |
0.0202 USDT |
402,231.8000 |
0.0200 USDT |
0.0198 USDT |
0.0205 USDT |
0.0201 USDT |
| 2026-01-20 |
0.0210 USDT |
1,180,229.7000 |
0.0208 USDT |
0.0204 USDT |
0.0215 USDT |
0.0207 USDT |
| 2026-01-19 |
0.0209 USDT |
776,045.3000 |
0.0218 USDT |
0.0204 USDT |
0.0218 USDT |
0.0207 USDT |
| 2026-01-18 |
0.0222 USDT |
301,434.0000 |
0.0225 USDT |
0.0219 USDT |
0.0225 USDT |
0.0222 USDT |
| 2026-01-17 |
0.0226 USDT |
1,076,689.8000 |
0.0224 USDT |
0.0222 USDT |
0.0230 USDT |
0.0225 USDT |
| 2026-01-16 |
0.0223 USDT |
1,566,236.9000 |
0.0219 USDT |
0.0217 USDT |
0.0233 USDT |
0.0224 USDT |
| 2026-01-15 |
0.0220 USDT |
696,894.7000 |
0.0223 USDT |
0.0216 USDT |
0.0224 USDT |
0.0217 USDT |
| 2026-01-14 |
0.0225 USDT |
549,329.4000 |
0.0225 USDT |
0.0222 USDT |
0.0229 USDT |
0.0226 USDT |
| 2026-01-13 |
0.0219 USDT |
897,820.3000 |
0.0215 USDT |
0.0213 USDT |
0.0225 USDT |
0.0224 USDT |
| 2026-01-12 |
0.0218 USDT |
1,297,167.5000 |
0.0227 USDT |
0.0214 USDT |
0.0227 USDT |
0.0215 USDT |
| 2026-01-11 |
0.0231 USDT |
872,496.1000 |
0.0238 USDT |
0.0226 USDT |
0.0238 USDT |
0.0228 USDT |
| 2026-01-10 |
0.0241 USDT |
3,459,624.5000 |
0.0237 USDT |
0.0233 USDT |
0.0257 USDT |
0.0236 USDT |
| 2026-01-09 |
0.0241 USDT |
6,121,071.2000 |
0.0248 USDT |
0.0233 USDT |
0.0250 USDT |
0.0234 USDT |