Identifier on Kucoin: STRAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
0.9720 USDT |
372,652.5511 |
0.9537 USDT |
0.8959 USDT |
1.0663 USDT |
0.9500 USDT |
| 2023-10-31 |
1.0117 USDT |
750,536.7356 |
0.8940 USDT |
0.8654 USDT |
1.1149 USDT |
0.9600 USDT |
| 2023-10-30 |
0.8740 USDT |
39,012.8950 |
0.8799 USDT |
0.8509 USDT |
0.8991 USDT |
0.8885 USDT |
| 2023-10-29 |
0.8846 USDT |
133,792.4070 |
0.8802 USDT |
0.8515 USDT |
0.9144 USDT |
0.8768 USDT |
| 2023-10-28 |
0.8455 USDT |
145,144.4225 |
0.8089 USDT |
0.7936 USDT |
0.8858 USDT |
0.8800 USDT |
| 2023-10-27 |
0.8160 USDT |
91,710.3608 |
0.8381 USDT |
0.7986 USDT |
0.8459 USDT |
0.8166 USDT |
| 2023-10-26 |
0.8364 USDT |
239,035.9347 |
0.8257 USDT |
0.7825 USDT |
0.9140 USDT |
0.8494 USDT |
| 2023-10-25 |
0.8306 USDT |
799,421.5808 |
0.7432 USDT |
0.7325 USDT |
0.9217 USDT |
0.8096 USDT |
| 2023-10-24 |
0.6843 USDT |
305,457.0275 |
0.6456 USDT |
0.6196 USDT |
0.7729 USDT |
0.7495 USDT |
| 2023-10-23 |
0.6245 USDT |
133,957.5430 |
0.6546 USDT |
0.6076 USDT |
0.6565 USDT |
0.6327 USDT |
| 2023-10-22 |
0.6578 USDT |
300,956.6527 |
0.6743 USDT |
0.6365 USDT |
0.6863 USDT |
0.6567 USDT |
| 2023-10-21 |
0.6746 USDT |
155,724.9126 |
0.6691 USDT |
0.6513 USDT |
0.7062 USDT |
0.6749 USDT |
| 2023-10-20 |
0.6416 USDT |
560,722.0143 |
0.6502 USDT |
0.6010 USDT |
0.6770 USDT |
0.6497 USDT |
| 2023-10-19 |
0.6727 USDT |
1,003,392.0592 |
0.7574 USDT |
0.6060 USDT |
0.8141 USDT |
0.6437 USDT |
| 2023-10-18 |
0.9193 USDT |
1,251,213.6467 |
1.0935 USDT |
0.7190 USDT |
1.2540 USDT |
0.7385 USDT |
| 2023-10-17 |
1.0856 USDT |
421,689.8642 |
1.0877 USDT |
1.0235 USDT |
1.1540 USDT |
1.0779 USDT |
| 2023-10-16 |
1.0729 USDT |
1,087,672.3552 |
1.0037 USDT |
0.9906 USDT |
1.2143 USDT |
1.0895 USDT |
| 2023-10-15 |
0.8925 USDT |
938,483.3363 |
0.7260 USDT |
0.7076 USDT |
1.0802 USDT |
0.9920 USDT |
| 2023-10-14 |
0.7110 USDT |
65,511.8104 |
0.7288 USDT |
0.6959 USDT |
0.7288 USDT |
0.7155 USDT |
| 2023-10-13 |
0.7332 USDT |
62,361.2965 |
0.7629 USDT |
0.7153 USDT |
0.7786 USDT |
0.7231 USDT |
| 2023-10-12 |
0.7097 USDT |
276,239.1210 |
0.7347 USDT |
0.6730 USDT |
0.7354 USDT |
0.7252 USDT |
| 2023-10-11 |
0.7391 USDT |
448,211.4779 |
0.7661 USDT |
0.6986 USDT |
0.7884 USDT |
0.7328 USDT |
| 2023-10-10 |
0.7647 USDT |
1,034,319.5104 |
0.6608 USDT |
0.6574 USDT |
0.8490 USDT |
0.7742 USDT |
| 2023-10-09 |
0.6443 USDT |
270,591.3673 |
0.6393 USDT |
0.5622 USDT |
0.7249 USDT |
0.6607 USDT |
| 2023-10-08 |
0.6798 USDT |
270,745.3247 |
0.7328 USDT |
0.6019 USDT |
0.7689 USDT |
0.6377 USDT |
| 2023-10-07 |
0.7408 USDT |
687,247.5291 |
0.7318 USDT |
0.6821 USDT |
0.8687 USDT |
0.7345 USDT |
| 2023-10-06 |
0.5566 USDT |
240,693.3957 |
0.4601 USDT |
0.4601 USDT |
0.6088 USDT |
0.5913 USDT |
| 2023-10-05 |
0.4588 USDT |
6,674.9825 |
0.4713 USDT |
0.4540 USDT |
0.4713 USDT |
0.4618 USDT |
| 2023-10-04 |
0.4733 USDT |
6,095.3246 |
0.4714 USDT |
0.4658 USDT |
0.4828 USDT |
0.4752 USDT |
| 2023-10-03 |
0.4791 USDT |
30,736.9549 |
0.4848 USDT |
0.4682 USDT |
0.4881 USDT |
0.4751 USDT |
| 2023-10-02 |
0.4812 USDT |
132,001.9746 |
0.4798 USDT |
0.4742 USDT |
0.4965 USDT |
0.4826 USDT |
| 2023-10-01 |
0.4772 USDT |
13,009.5664 |
0.4741 USDT |
0.4696 USDT |
0.4851 USDT |
0.4812 USDT |
| 2023-09-30 |
0.4888 USDT |
39,633.1826 |
0.4718 USDT |
0.4718 USDT |
0.5077 USDT |
0.4741 USDT |
| 2023-09-29 |
0.4841 USDT |
3,140.8385 |
0.4937 USDT |
0.4686 USDT |
0.4984 USDT |
0.4723 USDT |
| 2023-09-28 |
0.4902 USDT |
35,975.5482 |
0.4611 USDT |
0.4611 USDT |
0.5130 USDT |
0.4939 USDT |
| 2023-09-27 |
0.4647 USDT |
43,224.9754 |
0.4336 USDT |
0.4336 USDT |
0.4937 USDT |
0.4610 USDT |
| 2023-09-26 |
0.4319 USDT |
1,796.1105 |
0.4385 USDT |
0.4308 USDT |
0.4411 USDT |
0.4331 USDT |
| 2023-09-25 |
0.4310 USDT |
9,354.8620 |
0.4377 USDT |
0.4210 USDT |
0.4382 USDT |
0.4367 USDT |
| 2023-09-24 |
0.4527 USDT |
235.7818 |
0.4725 USDT |
0.4406 USDT |
0.4725 USDT |
0.4406 USDT |
| 2023-09-23 |
0.4650 USDT |
8,516.9502 |
0.4511 USDT |
0.4511 USDT |
0.4763 USDT |
0.4662 USDT |
| 2023-09-22 |
0.4448 USDT |
1,353.7149 |
0.4411 USDT |
0.4379 USDT |
0.4539 USDT |
0.4539 USDT |
| 2023-09-21 |
0.4467 USDT |
9,749.8951 |
0.4685 USDT |
0.4350 USDT |
0.4811 USDT |
0.4402 USDT |
| 2023-09-20 |
0.4669 USDT |
27,235.8114 |
0.4517 USDT |
0.4490 USDT |
0.4771 USDT |
0.4658 USDT |
| 2023-09-19 |
0.4464 USDT |
13,297.0146 |
0.4312 USDT |
0.4294 USDT |
0.4541 USDT |
0.4516 USDT |
| 2023-09-18 |
0.4290 USDT |
2,147.7337 |
0.4270 USDT |
0.4188 USDT |
0.4340 USDT |
0.4316 USDT |
| 2023-09-17 |
0.4477 USDT |
16,893.7422 |
0.4659 USDT |
0.4266 USDT |
0.4659 USDT |
0.4266 USDT |
| 2023-09-16 |
0.4817 USDT |
27,920.4906 |
0.4853 USDT |
0.4630 USDT |
0.4956 USDT |
0.4685 USDT |
| 2023-09-15 |
0.4804 USDT |
228,125.2624 |
0.4706 USDT |
0.4369 USDT |
0.5132 USDT |
0.4777 USDT |
| 2023-09-14 |
0.4705 USDT |
156,494.5928 |
0.4241 USDT |
0.4180 USDT |
0.5286 USDT |
0.4688 USDT |
| 2023-09-13 |
0.4138 USDT |
21,679.7712 |
0.3900 USDT |
0.3900 USDT |
0.4231 USDT |
0.4120 USDT |