Identifier on Kucoin: STRAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.0482 USDT |
14,484.0000 |
0.0497 USDT |
0.0460 USDT |
0.0497 USDT |
0.0460 USDT |
| 2024-08-26 |
0.0534 USDT |
163,755.7000 |
0.0519 USDT |
0.0503 USDT |
0.0549 USDT |
0.0503 USDT |
| 2024-08-25 |
0.0515 USDT |
100,376.5000 |
0.0519 USDT |
0.0500 USDT |
0.0537 USDT |
0.0509 USDT |
| 2024-08-24 |
0.0514 USDT |
14,365.1000 |
0.0512 USDT |
0.0511 USDT |
0.0517 USDT |
0.0516 USDT |
| 2024-08-23 |
0.0492 USDT |
50,115.9000 |
0.0487 USDT |
0.0486 USDT |
0.0507 USDT |
0.0505 USDT |
| 2024-08-22 |
0.0487 USDT |
42,823.0000 |
0.0487 USDT |
0.0480 USDT |
0.0494 USDT |
0.0482 USDT |
| 2024-08-21 |
0.0477 USDT |
34,728.7000 |
0.0474 USDT |
0.0470 USDT |
0.0485 USDT |
0.0485 USDT |
| 2024-08-20 |
0.0473 USDT |
28,420.5000 |
0.0480 USDT |
0.0465 USDT |
0.0480 USDT |
0.0474 USDT |
| 2024-08-19 |
0.0466 USDT |
178,125.2000 |
0.0461 USDT |
0.0454 USDT |
0.0479 USDT |
0.0469 USDT |
| 2024-08-18 |
0.0457 USDT |
84,426.1000 |
0.0458 USDT |
0.0451 USDT |
0.0470 USDT |
0.0464 USDT |
| 2024-08-17 |
0.0453 USDT |
251,752.7000 |
0.0455 USDT |
0.0445 USDT |
0.0464 USDT |
0.0461 USDT |
| 2024-08-16 |
0.0447 USDT |
95,021.1000 |
0.0459 USDT |
0.0433 USDT |
0.0469 USDT |
0.0439 USDT |
| 2024-08-15 |
0.0465 USDT |
122,943.9000 |
0.0458 USDT |
0.0443 USDT |
0.0474 USDT |
0.0451 USDT |
| 2024-08-14 |
0.0465 USDT |
12,220.4000 |
0.0470 USDT |
0.0454 USDT |
0.0470 USDT |
0.0464 USDT |
| 2024-08-13 |
0.0475 USDT |
137,008.6000 |
0.0462 USDT |
0.0462 USDT |
0.0499 USDT |
0.0476 USDT |
| 2024-08-12 |
0.0457 USDT |
36,341.8000 |
0.0446 USDT |
0.0442 USDT |
0.0467 USDT |
0.0461 USDT |
| 2024-08-11 |
0.0479 USDT |
89,145.9000 |
0.0489 USDT |
0.0460 USDT |
0.0498 USDT |
0.0460 USDT |
| 2024-08-10 |
0.0485 USDT |
108,292.7000 |
0.0472 USDT |
0.0472 USDT |
0.0499 USDT |
0.0474 USDT |
| 2024-08-09 |
0.0469 USDT |
46,319.1000 |
0.0471 USDT |
0.0454 USDT |
0.0481 USDT |
0.0454 USDT |
| 2024-08-08 |
0.0439 USDT |
122,915.2000 |
0.0429 USDT |
0.0426 USDT |
0.0464 USDT |
0.0459 USDT |
| 2024-08-07 |
0.0453 USDT |
1,449,173.0000 |
0.0410 USDT |
0.0410 USDT |
0.0520 USDT |
0.0426 USDT |
| 2024-08-06 |
0.0410 USDT |
137,087.2000 |
0.0392 USDT |
0.0392 USDT |
0.0425 USDT |
0.0412 USDT |
| 2024-08-05 |
0.0386 USDT |
673,971.3000 |
0.0412 USDT |
0.0346 USDT |
0.0474 USDT |
0.0392 USDT |
| 2024-08-04 |
0.0444 USDT |
147,246.4000 |
0.0443 USDT |
0.0405 USDT |
0.0457 USDT |
0.0419 USDT |
| 2024-08-03 |
0.0459 USDT |
75,241.8000 |
0.0459 USDT |
0.0446 USDT |
0.0468 USDT |
0.0456 USDT |
| 2024-08-02 |
0.0490 USDT |
92,909.9000 |
0.0482 USDT |
0.0461 USDT |
0.0509 USDT |
0.0467 USDT |
| 2024-08-01 |
0.0477 USDT |
66,908.6000 |
0.0497 USDT |
0.0460 USDT |
0.0497 USDT |
0.0474 USDT |
| 2024-07-31 |
0.0502 USDT |
241,914.4000 |
0.0513 USDT |
0.0494 USDT |
0.0518 USDT |
0.0500 USDT |
| 2024-07-30 |
0.0527 USDT |
62,780.6000 |
0.0527 USDT |
0.0504 USDT |
0.0549 USDT |
0.0507 USDT |
| 2024-07-29 |
0.0529 USDT |
28,855.0000 |
0.0533 USDT |
0.0519 USDT |
0.0534 USDT |
0.0520 USDT |
| 2024-07-28 |
0.0520 USDT |
33,879.1000 |
0.0533 USDT |
0.0520 USDT |
0.0533 USDT |
0.0520 USDT |
| 2024-07-27 |
0.0534 USDT |
43,256.7000 |
0.0527 USDT |
0.0520 USDT |
0.0538 USDT |
0.0520 USDT |
| 2024-07-26 |
0.0500 USDT |
18,514.0000 |
0.0498 USDT |
0.0498 USDT |
0.0508 USDT |
0.0499 USDT |
| 2024-07-25 |
0.0514 USDT |
59,711.2000 |
0.0521 USDT |
0.0486 USDT |
0.0526 USDT |
0.0492 USDT |
| 2024-07-24 |
0.0534 USDT |
159,898.0000 |
0.0531 USDT |
0.0524 USDT |
0.0545 USDT |
0.0524 USDT |
| 2024-07-23 |
0.0551 USDT |
154,810.4000 |
0.0557 USDT |
0.0526 USDT |
0.0568 USDT |
0.0532 USDT |
| 2024-07-22 |
0.0564 USDT |
463,851.2000 |
0.0528 USDT |
0.0500 USDT |
0.0594 USDT |
0.0549 USDT |
| 2024-07-21 |
0.0522 USDT |
169,948.5000 |
0.0540 USDT |
0.0508 USDT |
0.0542 USDT |
0.0533 USDT |
| 2024-07-20 |
0.0534 USDT |
55,163.4000 |
0.0566 USDT |
0.0531 USDT |
0.0566 USDT |
0.0532 USDT |
| 2024-07-19 |
0.0600 USDT |
747,943.0000 |
0.0580 USDT |
0.0535 USDT |
0.0644 USDT |
0.0549 USDT |
| 2024-07-18 |
0.0593 USDT |
2,602,541.1000 |
0.0482 USDT |
0.0482 USDT |
0.0664 USDT |
0.0561 USDT |
| 2024-07-17 |
0.0488 USDT |
139,332.3000 |
0.0482 USDT |
0.0476 USDT |
0.0490 USDT |
0.0476 USDT |
| 2024-07-16 |
0.0471 USDT |
173,704.2000 |
0.0485 USDT |
0.0468 USDT |
0.0486 USDT |
0.0483 USDT |
| 2024-07-15 |
0.0479 USDT |
303,782.2000 |
0.0474 USDT |
0.0465 USDT |
0.0487 USDT |
0.0481 USDT |
| 2024-07-14 |
0.0468 USDT |
69,341.7000 |
0.0472 USDT |
0.0467 USDT |
0.0473 USDT |
0.0471 USDT |
| 2024-07-13 |
0.0468 USDT |
180,536.7000 |
0.0457 USDT |
0.0457 USDT |
0.0477 USDT |
0.0476 USDT |
| 2024-07-12 |
0.0463 USDT |
149,834.2000 |
0.0446 USDT |
0.0442 USDT |
0.0479 USDT |
0.0459 USDT |
| 2024-07-11 |
0.0446 USDT |
191,131.4000 |
0.0441 USDT |
0.0440 USDT |
0.0459 USDT |
0.0441 USDT |
| 2024-07-10 |
0.0437 USDT |
18,400.1000 |
0.0431 USDT |
0.0431 USDT |
0.0443 USDT |
0.0439 USDT |
| 2024-07-09 |
0.0429 USDT |
63,072.5000 |
0.0420 USDT |
0.0420 USDT |
0.0440 USDT |
0.0429 USDT |