Identifier on Kucoin: STRAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-30 |
0.0231 USDT |
38,344.4000 |
0.0231 USDT |
0.0226 USDT |
0.0231 USDT |
0.0226 USDT |
| 2025-12-29 |
0.0229 USDT |
3,548,446.8000 |
0.0210 USDT |
0.0202 USDT |
0.0275 USDT |
0.0233 USDT |
| 2025-12-28 |
0.0200 USDT |
963,981.3000 |
0.0198 USDT |
0.0194 USDT |
0.0209 USDT |
0.0196 USDT |
| 2025-12-27 |
0.0194 USDT |
185,844.9000 |
0.0193 USDT |
0.0191 USDT |
0.0197 USDT |
0.0196 USDT |
| 2025-12-26 |
0.0194 USDT |
198,096.6000 |
0.0193 USDT |
0.0191 USDT |
0.0196 USDT |
0.0192 USDT |
| 2025-12-25 |
0.0196 USDT |
66,807.4000 |
0.0194 USDT |
0.0193 USDT |
0.0199 USDT |
0.0199 USDT |
| 2025-12-24 |
0.0195 USDT |
164,895.1000 |
0.0194 USDT |
0.0191 USDT |
0.0198 USDT |
0.0192 USDT |
| 2025-12-23 |
0.0190 USDT |
61,572.9000 |
0.0192 USDT |
0.0186 USDT |
0.0193 USDT |
0.0190 USDT |
| 2025-12-22 |
0.0196 USDT |
23,163.4000 |
0.0197 USDT |
0.0193 USDT |
0.0197 USDT |
0.0196 USDT |
| 2025-12-21 |
0.0202 USDT |
3,586,105.5000 |
0.0193 USDT |
0.0192 USDT |
0.0213 USDT |
0.0194 USDT |
| 2025-12-20 |
0.0193 USDT |
2,746,360.0000 |
0.0190 USDT |
0.0189 USDT |
0.0199 USDT |
0.0192 USDT |
| 2025-12-19 |
0.0186 USDT |
1,728,807.7000 |
0.0183 USDT |
0.0174 USDT |
0.0194 USDT |
0.0188 USDT |
| 2025-12-18 |
0.0189 USDT |
503,320.0000 |
0.0188 USDT |
0.0187 USDT |
0.0192 USDT |
0.0191 USDT |
| 2025-12-17 |
0.0200 USDT |
666,616.8000 |
0.0202 USDT |
0.0195 USDT |
0.0205 USDT |
0.0195 USDT |
| 2025-12-16 |
0.0198 USDT |
718,600.0000 |
0.0204 USDT |
0.0193 USDT |
0.0204 USDT |
0.0201 USDT |
| 2025-12-15 |
0.0212 USDT |
867,129.2000 |
0.0221 USDT |
0.0203 USDT |
0.0221 USDT |
0.0204 USDT |
| 2025-12-14 |
0.0227 USDT |
363,193.8000 |
0.0228 USDT |
0.0224 USDT |
0.0231 USDT |
0.0225 USDT |
| 2025-12-13 |
0.0227 USDT |
113,061.0000 |
0.0225 USDT |
0.0225 USDT |
0.0228 USDT |
0.0227 USDT |
| 2025-12-12 |
0.0226 USDT |
541,172.2000 |
0.0230 USDT |
0.0220 USDT |
0.0233 USDT |
0.0224 USDT |
| 2025-12-11 |
0.0229 USDT |
666,605.1000 |
0.0236 USDT |
0.0225 USDT |
0.0237 USDT |
0.0231 USDT |
| 2025-12-10 |
0.0239 USDT |
546,554.5000 |
0.0243 USDT |
0.0234 USDT |
0.0247 USDT |
0.0238 USDT |
| 2025-12-09 |
0.0242 USDT |
1,413,861.0000 |
0.0237 USDT |
0.0235 USDT |
0.0247 USDT |
0.0244 USDT |
| 2025-12-08 |
0.0241 USDT |
1,770,189.2000 |
0.0233 USDT |
0.0233 USDT |
0.0249 USDT |
0.0237 USDT |
| 2025-12-07 |
0.0234 USDT |
224,194.2000 |
0.0241 USDT |
0.0229 USDT |
0.0242 USDT |
0.0235 USDT |
| 2025-12-06 |
0.0237 USDT |
264,581.0000 |
0.0240 USDT |
0.0235 USDT |
0.0241 USDT |
0.0239 USDT |
| 2025-12-05 |
0.0245 USDT |
1,524,046.9000 |
0.0239 USDT |
0.0236 USDT |
0.0257 USDT |
0.0242 USDT |
| 2025-12-04 |
0.0243 USDT |
255,215.7000 |
0.0247 USDT |
0.0238 USDT |
0.0247 USDT |
0.0239 USDT |
| 2025-12-03 |
0.0243 USDT |
78,154.2000 |
0.0243 USDT |
0.0241 USDT |
0.0247 USDT |
0.0245 USDT |
| 2025-12-02 |
0.0235 USDT |
118,677.2000 |
0.0236 USDT |
0.0230 USDT |
0.0244 USDT |
0.0244 USDT |
| 2025-12-01 |
0.0237 USDT |
1,115,920.6000 |
0.0259 USDT |
0.0230 USDT |
0.0261 USDT |
0.0232 USDT |
| 2025-11-30 |
0.0258 USDT |
1,985,079.6000 |
0.0246 USDT |
0.0241 USDT |
0.0273 USDT |
0.0256 USDT |
| 2025-11-29 |
0.0251 USDT |
2,019,240.8000 |
0.0245 USDT |
0.0245 USDT |
0.0310 USDT |
0.0247 USDT |
| 2025-11-28 |
0.0251 USDT |
1,515,825.2000 |
0.0254 USDT |
0.0244 USDT |
0.0260 USDT |
0.0244 USDT |
| 2025-11-27 |
0.0248 USDT |
782,025.2000 |
0.0249 USDT |
0.0244 USDT |
0.0253 USDT |
0.0251 USDT |
| 2025-11-26 |
0.0248 USDT |
7,004,814.1000 |
0.0241 USDT |
0.0241 USDT |
0.0260 USDT |
0.0247 USDT |
| 2025-11-25 |
0.0244 USDT |
1,931,184.7000 |
0.0241 USDT |
0.0236 USDT |
0.0252 USDT |
0.0238 USDT |
| 2025-11-24 |
0.0241 USDT |
659,516.6000 |
0.0247 USDT |
0.0234 USDT |
0.0250 USDT |
0.0234 USDT |
| 2025-11-23 |
0.0266 USDT |
6,151,254.2000 |
0.0228 USDT |
0.0227 USDT |
0.0325 USDT |
0.0242 USDT |
| 2025-11-22 |
0.0229 USDT |
2,494,468.5000 |
0.0230 USDT |
0.0223 USDT |
0.0247 USDT |
0.0226 USDT |
| 2025-11-21 |
0.0229 USDT |
3,149,281.6000 |
0.0247 USDT |
0.0222 USDT |
0.0251 USDT |
0.0229 USDT |
| 2025-11-20 |
0.0255 USDT |
389,369.2000 |
0.0253 USDT |
0.0245 USDT |
0.0260 USDT |
0.0246 USDT |
| 2025-11-19 |
0.0265 USDT |
2,231,398.2000 |
0.0266 USDT |
0.0258 USDT |
0.0270 USDT |
0.0258 USDT |
| 2025-11-18 |
0.0270 USDT |
3,673,702.5000 |
0.0274 USDT |
0.0260 USDT |
0.0280 USDT |
0.0267 USDT |
| 2025-11-17 |
0.0276 USDT |
2,558,569.1000 |
0.0269 USDT |
0.0264 USDT |
0.0290 USDT |
0.0265 USDT |
| 2025-11-16 |
0.0280 USDT |
1,621,100.3000 |
0.0267 USDT |
0.0263 USDT |
0.0302 USDT |
0.0263 USDT |
| 2025-11-15 |
0.0269 USDT |
296,718.7000 |
0.0270 USDT |
0.0266 USDT |
0.0278 USDT |
0.0267 USDT |
| 2025-11-14 |
0.0271 USDT |
958,053.3000 |
0.0280 USDT |
0.0262 USDT |
0.0280 USDT |
0.0268 USDT |
| 2025-11-13 |
0.0288 USDT |
1,542,064.8000 |
0.0299 USDT |
0.0282 USDT |
0.0300 USDT |
0.0282 USDT |
| 2025-11-12 |
0.0323 USDT |
2,760,786.4000 |
0.0304 USDT |
0.0294 USDT |
0.0349 USDT |
0.0308 USDT |
| 2025-11-11 |
0.0315 USDT |
4,501,255.8000 |
0.0294 USDT |
0.0290 USDT |
0.0363 USDT |
0.0306 USDT |