Identifier on Kucoin: STRAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.0824 USDT |
241,028.6000 |
0.0821 USDT |
0.0783 USDT |
0.0860 USDT |
0.0818 USDT |
| 2024-12-04 |
0.0800 USDT |
265,727.2000 |
0.0779 USDT |
0.0765 USDT |
0.0828 USDT |
0.0828 USDT |
| 2024-12-03 |
0.0742 USDT |
457,091.7000 |
0.0737 USDT |
0.0682 USDT |
0.0773 USDT |
0.0706 USDT |
| 2024-12-02 |
0.0710 USDT |
112,557.0000 |
0.0750 USDT |
0.0691 USDT |
0.0757 USDT |
0.0720 USDT |
| 2024-12-01 |
0.0738 USDT |
93,264.4000 |
0.0752 USDT |
0.0721 USDT |
0.0761 USDT |
0.0748 USDT |
| 2024-11-30 |
0.0759 USDT |
284,706.6000 |
0.0750 USDT |
0.0734 USDT |
0.0788 USDT |
0.0757 USDT |
| 2024-11-29 |
0.0716 USDT |
226,169.9000 |
0.0720 USDT |
0.0694 USDT |
0.0746 USDT |
0.0744 USDT |
| 2024-11-28 |
0.0722 USDT |
93,246.6000 |
0.0738 USDT |
0.0703 USDT |
0.0738 USDT |
0.0719 USDT |
| 2024-11-27 |
0.0730 USDT |
1,533,922.4000 |
0.0733 USDT |
0.0690 USDT |
0.0778 USDT |
0.0742 USDT |
| 2024-11-26 |
0.0701 USDT |
1,552,672.3000 |
0.0675 USDT |
0.0650 USDT |
0.0747 USDT |
0.0701 USDT |
| 2024-11-25 |
0.0676 USDT |
529,420.3000 |
0.0637 USDT |
0.0637 USDT |
0.0710 USDT |
0.0663 USDT |
| 2024-11-24 |
0.0632 USDT |
1,098,316.4000 |
0.0614 USDT |
0.0596 USDT |
0.0680 USDT |
0.0609 USDT |
| 2024-11-23 |
0.0594 USDT |
271,062.6000 |
0.0583 USDT |
0.0581 USDT |
0.0612 USDT |
0.0598 USDT |
| 2024-11-22 |
0.0562 USDT |
110,662.2000 |
0.0564 USDT |
0.0552 USDT |
0.0574 USDT |
0.0566 USDT |
| 2024-11-21 |
0.0552 USDT |
100,570.8000 |
0.0563 USDT |
0.0539 USDT |
0.0570 USDT |
0.0570 USDT |
| 2024-11-20 |
0.0568 USDT |
14,657.8000 |
0.0589 USDT |
0.0555 USDT |
0.0589 USDT |
0.0562 USDT |
| 2024-11-19 |
0.0586 USDT |
210,628.5000 |
0.0584 USDT |
0.0569 USDT |
0.0609 USDT |
0.0583 USDT |
| 2024-11-18 |
0.0570 USDT |
125,762.3000 |
0.0545 USDT |
0.0542 USDT |
0.0587 USDT |
0.0576 USDT |
| 2024-11-17 |
0.0547 USDT |
68,956.6000 |
0.0560 USDT |
0.0540 USDT |
0.0560 USDT |
0.0542 USDT |
| 2024-11-16 |
0.0540 USDT |
89,696.1000 |
0.0526 USDT |
0.0524 USDT |
0.0565 USDT |
0.0565 USDT |
| 2024-11-15 |
0.0502 USDT |
107,625.9000 |
0.0500 USDT |
0.0483 USDT |
0.0514 USDT |
0.0509 USDT |
| 2024-11-14 |
0.0515 USDT |
509,023.0000 |
0.0544 USDT |
0.0494 USDT |
0.0546 USDT |
0.0513 USDT |
| 2024-11-13 |
0.0562 USDT |
2,436,519.1000 |
0.0560 USDT |
0.0524 USDT |
0.0602 USDT |
0.0546 USDT |
| 2024-11-12 |
0.0575 USDT |
2,665,423.9000 |
0.0530 USDT |
0.0520 USDT |
0.0717 USDT |
0.0557 USDT |
| 2024-11-11 |
0.0511 USDT |
149,911.2000 |
0.0504 USDT |
0.0500 USDT |
0.0522 USDT |
0.0517 USDT |
| 2024-11-10 |
0.0501 USDT |
158,928.5000 |
0.0480 USDT |
0.0477 USDT |
0.0511 USDT |
0.0502 USDT |
| 2024-11-09 |
0.0469 USDT |
190,863.5000 |
0.0472 USDT |
0.0461 USDT |
0.0476 USDT |
0.0473 USDT |
| 2024-11-08 |
0.0461 USDT |
34,389.7000 |
0.0473 USDT |
0.0458 USDT |
0.0475 USDT |
0.0468 USDT |
| 2024-11-07 |
0.0461 USDT |
11,248.5000 |
0.0462 USDT |
0.0455 USDT |
0.0473 USDT |
0.0470 USDT |
| 2024-11-06 |
0.0447 USDT |
68,028.8000 |
0.0431 USDT |
0.0431 USDT |
0.0455 USDT |
0.0455 USDT |
| 2024-11-05 |
0.0426 USDT |
345,965.0000 |
0.0417 USDT |
0.0416 USDT |
0.0465 USDT |
0.0428 USDT |
| 2024-11-04 |
0.0417 USDT |
158,882.0000 |
0.0423 USDT |
0.0414 USDT |
0.0429 USDT |
0.0416 USDT |
| 2024-11-03 |
0.0430 USDT |
265,680.9000 |
0.0436 USDT |
0.0413 USDT |
0.0443 USDT |
0.0424 USDT |
| 2024-11-02 |
0.0434 USDT |
90,038.8000 |
0.0451 USDT |
0.0430 USDT |
0.0453 USDT |
0.0434 USDT |
| 2024-11-01 |
0.0447 USDT |
2,160.5000 |
0.0452 USDT |
0.0442 USDT |
0.0456 USDT |
0.0445 USDT |
| 2024-10-31 |
0.0468 USDT |
74,236.8000 |
0.0479 USDT |
0.0458 USDT |
0.0479 USDT |
0.0460 USDT |
| 2024-10-30 |
0.0492 USDT |
452,965.9000 |
0.0480 USDT |
0.0474 USDT |
0.0504 USDT |
0.0474 USDT |
| 2024-10-29 |
0.0472 USDT |
19,452.7000 |
0.0462 USDT |
0.0461 USDT |
0.0479 USDT |
0.0470 USDT |
| 2024-10-28 |
0.0458 USDT |
37,060.3000 |
0.0462 USDT |
0.0447 USDT |
0.0464 USDT |
0.0464 USDT |
| 2024-10-27 |
0.0457 USDT |
34,015.1000 |
0.0460 USDT |
0.0455 USDT |
0.0465 USDT |
0.0464 USDT |
| 2024-10-26 |
0.0458 USDT |
19,972.3000 |
0.0458 USDT |
0.0452 USDT |
0.0464 USDT |
0.0461 USDT |
| 2024-10-25 |
0.0479 USDT |
24,661.4000 |
0.0487 USDT |
0.0471 USDT |
0.0487 USDT |
0.0471 USDT |
| 2024-10-24 |
0.0484 USDT |
28,123.8000 |
0.0488 USDT |
0.0479 USDT |
0.0492 USDT |
0.0492 USDT |
| 2024-10-23 |
0.0492 USDT |
146,903.5000 |
0.0497 USDT |
0.0484 USDT |
0.0497 USDT |
0.0484 USDT |
| 2024-10-22 |
0.0500 USDT |
259,347.1000 |
0.0508 USDT |
0.0492 USDT |
0.0516 USDT |
0.0493 USDT |
| 2024-10-21 |
0.0529 USDT |
1,561,776.4000 |
0.0519 USDT |
0.0493 USDT |
0.0979 USDT |
0.0497 USDT |
| 2024-10-20 |
0.0512 USDT |
261,818.7000 |
0.0511 USDT |
0.0503 USDT |
0.0564 USDT |
0.0513 USDT |
| 2024-10-19 |
0.0510 USDT |
213,721.6000 |
0.0502 USDT |
0.0501 USDT |
0.0555 USDT |
0.0505 USDT |
| 2024-10-18 |
0.0497 USDT |
129,828.4000 |
0.0495 USDT |
0.0494 USDT |
0.0501 USDT |
0.0498 USDT |
| 2024-10-17 |
0.0493 USDT |
44,489.2000 |
0.0507 USDT |
0.0487 USDT |
0.0507 USDT |
0.0490 USDT |