Identifier on Kucoin: STRAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-11-10 |
0.0289 USDT |
692,048.2000 |
0.0288 USDT |
0.0284 USDT |
0.0295 USDT |
0.0292 USDT |
| 2025-11-09 |
0.0291 USDT |
4,149,029.6000 |
0.0284 USDT |
0.0280 USDT |
0.0310 USDT |
0.0286 USDT |
| 2025-11-08 |
0.0278 USDT |
142,164.4000 |
0.0284 USDT |
0.0276 USDT |
0.0287 USDT |
0.0278 USDT |
| 2025-11-07 |
0.0265 USDT |
138,711.3000 |
0.0263 USDT |
0.0260 USDT |
0.0272 USDT |
0.0265 USDT |
| 2025-11-06 |
0.0267 USDT |
3,173,866.0000 |
0.0252 USDT |
0.0252 USDT |
0.0295 USDT |
0.0261 USDT |
| 2025-11-05 |
0.0249 USDT |
270,857.9000 |
0.0250 USDT |
0.0245 USDT |
0.0254 USDT |
0.0253 USDT |
| 2025-11-04 |
0.0269 USDT |
1,161,908.1000 |
0.0265 USDT |
0.0244 USDT |
0.0302 USDT |
0.0253 USDT |
| 2025-11-03 |
0.0282 USDT |
453,458.5000 |
0.0302 USDT |
0.0255 USDT |
0.0320 USDT |
0.0264 USDT |
| 2025-11-02 |
0.0304 USDT |
23,466.8000 |
0.0305 USDT |
0.0299 USDT |
0.0307 USDT |
0.0299 USDT |
| 2025-11-01 |
0.0305 USDT |
6,878.8000 |
0.0304 USDT |
0.0302 USDT |
0.0307 USDT |
0.0306 USDT |
| 2025-10-31 |
0.0304 USDT |
5,440.6000 |
0.0304 USDT |
0.0302 USDT |
0.0307 USDT |
0.0304 USDT |
| 2025-10-30 |
0.0319 USDT |
158,490.5000 |
0.0316 USDT |
0.0302 USDT |
0.0327 USDT |
0.0302 USDT |
| 2025-10-29 |
0.0317 USDT |
19,563.6000 |
0.0318 USDT |
0.0311 USDT |
0.0320 USDT |
0.0316 USDT |
| 2025-10-28 |
0.0320 USDT |
100,207.7000 |
0.0319 USDT |
0.0313 USDT |
0.0324 USDT |
0.0313 USDT |
| 2025-10-27 |
0.0323 USDT |
14,033.6000 |
0.0326 USDT |
0.0319 USDT |
0.0326 USDT |
0.0321 USDT |
| 2025-10-26 |
0.0321 USDT |
14,403.3000 |
0.0317 USDT |
0.0317 USDT |
0.0327 USDT |
0.0325 USDT |
| 2025-10-25 |
0.0321 USDT |
107,413.9000 |
0.0318 USDT |
0.0306 USDT |
0.0345 USDT |
0.0319 USDT |
| 2025-10-24 |
0.0320 USDT |
88,303.7000 |
0.0318 USDT |
0.0316 USDT |
0.0323 USDT |
0.0320 USDT |
| 2025-10-23 |
0.0316 USDT |
2,379.3000 |
0.0312 USDT |
0.0312 USDT |
0.0318 USDT |
0.0318 USDT |
| 2025-10-22 |
0.0317 USDT |
274,559.5000 |
0.0315 USDT |
0.0307 USDT |
0.0345 USDT |
0.0307 USDT |
| 2025-10-21 |
0.0321 USDT |
87,365.7000 |
0.0323 USDT |
0.0313 USDT |
0.0330 USDT |
0.0329 USDT |
| 2025-10-20 |
0.0326 USDT |
28,304.8000 |
0.0322 USDT |
0.0321 USDT |
0.0329 USDT |
0.0323 USDT |
| 2025-10-19 |
0.0327 USDT |
215,445.0000 |
0.0320 USDT |
0.0317 USDT |
0.0352 USDT |
0.0323 USDT |
| 2025-10-18 |
0.0315 USDT |
91,026.9000 |
0.0326 USDT |
0.0307 USDT |
0.0326 USDT |
0.0314 USDT |
| 2025-10-17 |
0.0341 USDT |
614,437.0000 |
0.0326 USDT |
0.0305 USDT |
0.0363 USDT |
0.0317 USDT |
| 2025-10-16 |
0.0336 USDT |
89,748.9000 |
0.0335 USDT |
0.0329 USDT |
0.0340 USDT |
0.0330 USDT |
| 2025-10-15 |
0.0344 USDT |
100,279.6000 |
0.0350 USDT |
0.0331 USDT |
0.0352 USDT |
0.0332 USDT |
| 2025-10-14 |
0.0346 USDT |
385,036.3000 |
0.0356 USDT |
0.0331 USDT |
0.0364 USDT |
0.0352 USDT |
| 2025-10-13 |
0.0345 USDT |
87,961.1000 |
0.0341 USDT |
0.0336 USDT |
0.0351 USDT |
0.0349 USDT |
| 2025-10-12 |
0.0334 USDT |
154,437.7000 |
0.0323 USDT |
0.0322 USDT |
0.0342 USDT |
0.0340 USDT |
| 2025-10-11 |
0.0329 USDT |
85,191.7000 |
0.0328 USDT |
0.0322 USDT |
0.0336 USDT |
0.0329 USDT |
| 2025-10-10 |
0.0382 USDT |
407,307.1000 |
0.0379 USDT |
0.0368 USDT |
0.0389 USDT |
0.0373 USDT |
| 2025-10-09 |
0.0399 USDT |
737,309.7000 |
0.0379 USDT |
0.0377 USDT |
0.0416 USDT |
0.0386 USDT |
| 2025-10-08 |
0.0377 USDT |
135,817.1000 |
0.0376 USDT |
0.0372 USDT |
0.0379 USDT |
0.0379 USDT |
| 2025-10-07 |
0.0386 USDT |
47,961.1000 |
0.0391 USDT |
0.0378 USDT |
0.0395 USDT |
0.0382 USDT |
| 2025-10-06 |
0.0392 USDT |
5,437.5000 |
0.0390 USDT |
0.0390 USDT |
0.0394 USDT |
0.0394 USDT |
| 2025-10-05 |
0.0392 USDT |
9,933.1000 |
0.0387 USDT |
0.0384 USDT |
0.0396 USDT |
0.0384 USDT |
| 2025-10-04 |
0.0390 USDT |
27,286.2000 |
0.0394 USDT |
0.0387 USDT |
0.0395 USDT |
0.0389 USDT |
| 2025-10-03 |
0.0396 USDT |
34,629.8000 |
0.0398 USDT |
0.0394 USDT |
0.0403 USDT |
0.0402 USDT |
| 2025-10-02 |
0.0395 USDT |
33,619.9000 |
0.0395 USDT |
0.0390 USDT |
0.0399 USDT |
0.0399 USDT |