Identifier on Kucoin: STRAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-20 |
0.0431 USDT |
433,891.7000 |
0.0430 USDT |
0.0430 USDT |
0.0433 USDT |
0.0432 USDT |
| 2025-09-19 |
0.0439 USDT |
50,337.7000 |
0.0443 USDT |
0.0433 USDT |
0.0445 USDT |
0.0433 USDT |
| 2025-09-18 |
0.0443 USDT |
43,381.0000 |
0.0440 USDT |
0.0439 USDT |
0.0445 USDT |
0.0444 USDT |
| 2025-09-17 |
0.0435 USDT |
22,188.5000 |
0.0439 USDT |
0.0430 USDT |
0.0440 USDT |
0.0436 USDT |
| 2025-09-16 |
0.0431 USDT |
13,622.1000 |
0.0433 USDT |
0.0428 USDT |
0.0434 USDT |
0.0431 USDT |
| 2025-09-15 |
0.0436 USDT |
25,277.9000 |
0.0443 USDT |
0.0430 USDT |
0.0444 USDT |
0.0432 USDT |
| 2025-09-14 |
0.0446 USDT |
65,011.6000 |
0.0448 USDT |
0.0441 USDT |
0.0451 USDT |
0.0441 USDT |
| 2025-09-13 |
0.0448 USDT |
8,795.9000 |
0.0445 USDT |
0.0444 USDT |
0.0450 USDT |
0.0448 USDT |
| 2025-09-12 |
0.0436 USDT |
37,276.5000 |
0.0441 USDT |
0.0432 USDT |
0.0445 USDT |
0.0445 USDT |
| 2025-09-11 |
0.0442 USDT |
63,764.2000 |
0.0440 USDT |
0.0435 USDT |
0.0449 USDT |
0.0439 USDT |
| 2025-09-10 |
0.0441 USDT |
45,604.8000 |
0.0434 USDT |
0.0434 USDT |
0.0444 USDT |
0.0439 USDT |
| 2025-09-09 |
0.0438 USDT |
37,598.7000 |
0.0437 USDT |
0.0431 USDT |
0.0446 USDT |
0.0437 USDT |
| 2025-09-08 |
0.0432 USDT |
25,780.4000 |
0.0429 USDT |
0.0426 USDT |
0.0437 USDT |
0.0436 USDT |
| 2025-09-07 |
0.0426 USDT |
12,961.9000 |
0.0427 USDT |
0.0422 USDT |
0.0430 USDT |
0.0430 USDT |
| 2025-09-06 |
0.0426 USDT |
9,513.3000 |
0.0425 USDT |
0.0424 USDT |
0.0429 USDT |
0.0427 USDT |
| 2025-09-05 |
0.0428 USDT |
12,789.3000 |
0.0426 USDT |
0.0425 USDT |
0.0432 USDT |
0.0425 USDT |
| 2025-09-04 |
0.0429 USDT |
14,043.8000 |
0.0437 USDT |
0.0422 USDT |
0.0437 USDT |
0.0422 USDT |
| 2025-09-03 |
0.0431 USDT |
9,299.1000 |
0.0431 USDT |
0.0431 USDT |
0.0432 USDT |
0.0432 USDT |
| 2025-09-02 |
0.0429 USDT |
47,761.2000 |
0.0429 USDT |
0.0424 USDT |
0.0432 USDT |
0.0432 USDT |
| 2025-09-01 |
0.0434 USDT |
368,921.2000 |
0.0436 USDT |
0.0427 USDT |
0.0450 USDT |
0.0431 USDT |
| 2025-08-31 |
0.0438 USDT |
17,188.4000 |
0.0437 USDT |
0.0436 USDT |
0.0441 USDT |
0.0440 USDT |
| 2025-08-30 |
0.0435 USDT |
26,850.6000 |
0.0432 USDT |
0.0426 USDT |
0.0444 USDT |
0.0437 USDT |
| 2025-08-29 |
0.0448 USDT |
100,263.7000 |
0.0449 USDT |
0.0432 USDT |
0.0463 USDT |
0.0434 USDT |
| 2025-08-28 |
0.0445 USDT |
16,409.0000 |
0.0443 USDT |
0.0441 USDT |
0.0448 USDT |
0.0447 USDT |
| 2025-08-27 |
0.0443 USDT |
30,773.5000 |
0.0443 USDT |
0.0439 USDT |
0.0450 USDT |
0.0445 USDT |
| 2025-08-26 |
0.0435 USDT |
23,293.1000 |
0.0433 USDT |
0.0431 USDT |
0.0443 USDT |
0.0443 USDT |
| 2025-08-25 |
0.0444 USDT |
105,274.6000 |
0.0447 USDT |
0.0430 USDT |
0.0457 USDT |
0.0436 USDT |
| 2025-08-24 |
0.0450 USDT |
10,611.5000 |
0.0457 USDT |
0.0445 USDT |
0.0457 USDT |
0.0449 USDT |
| 2025-08-23 |
0.0456 USDT |
21,368.0000 |
0.0459 USDT |
0.0451 USDT |
0.0462 USDT |
0.0457 USDT |
| 2025-08-22 |
0.0444 USDT |
145,194.3000 |
0.0440 USDT |
0.0423 USDT |
0.0466 USDT |
0.0460 USDT |
| 2025-08-21 |
0.0442 USDT |
61,777.8000 |
0.0450 USDT |
0.0436 USDT |
0.0450 USDT |
0.0442 USDT |
| 2025-08-20 |
0.0444 USDT |
29,653.4000 |
0.0442 USDT |
0.0431 USDT |
0.0454 USDT |
0.0453 USDT |
| 2025-08-19 |
0.0454 USDT |
101,301.6000 |
0.0462 USDT |
0.0447 USDT |
0.0463 USDT |
0.0447 USDT |
| 2025-08-18 |
0.0479 USDT |
160,407.3000 |
0.0473 USDT |
0.0456 USDT |
0.0493 USDT |
0.0465 USDT |
| 2025-08-17 |
0.0477 USDT |
50,030.9000 |
0.0476 USDT |
0.0472 USDT |
0.0481 USDT |
0.0481 USDT |
| 2025-08-16 |
0.0474 USDT |
132,992.4000 |
0.0481 USDT |
0.0466 USDT |
0.0486 USDT |
0.0478 USDT |
| 2025-08-15 |
0.0479 USDT |
186,725.3000 |
0.0464 USDT |
0.0460 USDT |
0.0502 USDT |
0.0463 USDT |
| 2025-08-14 |
0.0479 USDT |
44,761.8000 |
0.0493 USDT |
0.0462 USDT |
0.0493 USDT |
0.0470 USDT |
| 2025-08-13 |
0.0486 USDT |
14,163.1000 |
0.0484 USDT |
0.0480 USDT |
0.0493 USDT |
0.0491 USDT |
| 2025-08-12 |
0.0477 USDT |
31,585.0000 |
0.0474 USDT |
0.0470 USDT |
0.0484 USDT |
0.0484 USDT |
| 2025-08-11 |
0.0487 USDT |
62,127.6000 |
0.0488 USDT |
0.0472 USDT |
0.0501 USDT |
0.0484 USDT |
| 2025-08-10 |
0.0490 USDT |
28,833.4000 |
0.0493 USDT |
0.0477 USDT |
0.0496 USDT |
0.0490 USDT |
| 2025-08-09 |
0.0487 USDT |
14,488.5000 |
0.0482 USDT |
0.0482 USDT |
0.0492 USDT |
0.0492 USDT |
| 2025-08-08 |
0.0477 USDT |
36,983.0000 |
0.0477 USDT |
0.0473 USDT |
0.0481 USDT |
0.0481 USDT |
| 2025-08-07 |
0.0470 USDT |
39,803.4000 |
0.0464 USDT |
0.0461 USDT |
0.0476 USDT |
0.0476 USDT |
| 2025-08-06 |
0.0462 USDT |
69,709.4000 |
0.0461 USDT |
0.0449 USDT |
0.0470 USDT |
0.0464 USDT |
| 2025-08-05 |
0.0467 USDT |
43,999.7000 |
0.0476 USDT |
0.0456 USDT |
0.0476 USDT |
0.0456 USDT |
| 2025-08-04 |
0.0466 USDT |
33,164.9000 |
0.0466 USDT |
0.0462 USDT |
0.0473 USDT |
0.0472 USDT |
| 2025-08-03 |
0.0460 USDT |
31,519.3000 |
0.0451 USDT |
0.0451 USDT |
0.0466 USDT |
0.0459 USDT |
| 2025-08-02 |
0.0464 USDT |
120,698.4000 |
0.0467 USDT |
0.0453 USDT |
0.0472 USDT |
0.0457 USDT |