Identifier on Kucoin: STRAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.0378 USDT |
7,328.1000 |
0.0374 USDT |
0.0374 USDT |
0.0386 USDT |
0.0386 USDT |
| 2025-09-30 |
0.0379 USDT |
320,311.1000 |
0.0375 USDT |
0.0366 USDT |
0.0402 USDT |
0.0375 USDT |
| 2025-09-29 |
0.0382 USDT |
28,794.9000 |
0.0391 USDT |
0.0372 USDT |
0.0391 USDT |
0.0377 USDT |
| 2025-09-28 |
0.0378 USDT |
8,412.0000 |
0.0382 USDT |
0.0374 USDT |
0.0383 USDT |
0.0380 USDT |
| 2025-09-27 |
0.0386 USDT |
18,275.4000 |
0.0385 USDT |
0.0381 USDT |
0.0391 USDT |
0.0387 USDT |
| 2025-09-26 |
0.0378 USDT |
94,586.5000 |
0.0382 USDT |
0.0372 USDT |
0.0390 USDT |
0.0389 USDT |
| 2025-09-25 |
0.0388 USDT |
7,427.9000 |
0.0395 USDT |
0.0378 USDT |
0.0397 USDT |
0.0378 USDT |
| 2025-09-24 |
0.0399 USDT |
5,614.0000 |
0.0400 USDT |
0.0394 USDT |
0.0400 USDT |
0.0400 USDT |
| 2025-09-23 |
0.0399 USDT |
7,073.4000 |
0.0401 USDT |
0.0394 USDT |
0.0402 USDT |
0.0398 USDT |
| 2025-09-22 |
0.0418 USDT |
346,327.6000 |
0.0427 USDT |
0.0396 USDT |
0.0427 USDT |
0.0399 USDT |
| 2025-09-21 |
0.0429 USDT |
217,704.2000 |
0.0430 USDT |
0.0427 USDT |
0.0432 USDT |
0.0428 USDT |
| 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 |