Identifier on Kucoin: STRAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-02 |
0.0464 USDT |
120,698.4000 |
0.0467 USDT |
0.0453 USDT |
0.0472 USDT |
0.0457 USDT |
| 2025-08-01 |
0.0474 USDT |
168,883.8000 |
0.0494 USDT |
0.0467 USDT |
0.0496 USDT |
0.0474 USDT |
| 2025-07-31 |
0.0502 USDT |
214,283.7000 |
0.0490 USDT |
0.0483 USDT |
0.0540 USDT |
0.0493 USDT |
| 2025-07-30 |
0.0490 USDT |
175,560.2000 |
0.0496 USDT |
0.0478 USDT |
0.0500 USDT |
0.0488 USDT |
| 2025-07-29 |
0.0505 USDT |
273,103.5000 |
0.0510 USDT |
0.0475 USDT |
0.0550 USDT |
0.0493 USDT |
| 2025-07-28 |
0.0513 USDT |
32,033.6000 |
0.0530 USDT |
0.0502 USDT |
0.0530 USDT |
0.0502 USDT |
| 2025-07-27 |
0.0519 USDT |
98,212.4000 |
0.0517 USDT |
0.0510 USDT |
0.0534 USDT |
0.0528 USDT |
| 2025-07-26 |
0.0513 USDT |
210,991.8000 |
0.0508 USDT |
0.0506 USDT |
0.0524 USDT |
0.0514 USDT |
| 2025-07-25 |
0.0502 USDT |
152,843.4000 |
0.0513 USDT |
0.0481 USDT |
0.0513 USDT |
0.0494 USDT |
| 2025-07-24 |
0.0526 USDT |
161,968.6000 |
0.0556 USDT |
0.0500 USDT |
0.0556 USDT |
0.0528 USDT |
| 2025-07-23 |
0.0606 USDT |
383,720.5000 |
0.0597 USDT |
0.0537 USDT |
0.0665 USDT |
0.0537 USDT |
| 2025-07-22 |
0.0610 USDT |
1,017,024.8000 |
0.0535 USDT |
0.0535 USDT |
0.0717 USDT |
0.0590 USDT |
| 2025-07-21 |
0.0542 USDT |
58,284.5000 |
0.0532 USDT |
0.0526 USDT |
0.0550 USDT |
0.0529 USDT |
| 2025-07-20 |
0.0525 USDT |
176,752.2000 |
0.0515 USDT |
0.0511 USDT |
0.0540 USDT |
0.0540 USDT |
| 2025-07-19 |
0.0522 USDT |
182,769.2000 |
0.0519 USDT |
0.0505 USDT |
0.0527 USDT |
0.0522 USDT |
| 2025-07-18 |
0.0515 USDT |
171,183.7000 |
0.0508 USDT |
0.0501 USDT |
0.0527 USDT |
0.0516 USDT |
| 2025-07-17 |
0.0515 USDT |
157,456.8000 |
0.0510 USDT |
0.0501 USDT |
0.0526 USDT |
0.0502 USDT |
| 2025-07-16 |
0.0511 USDT |
132,439.6000 |
0.0517 USDT |
0.0502 USDT |
0.0526 USDT |
0.0514 USDT |
| 2025-07-15 |
0.0510 USDT |
498,895.6000 |
0.0495 USDT |
0.0486 USDT |
0.0526 USDT |
0.0494 USDT |
| 2025-07-14 |
0.0494 USDT |
116,108.6000 |
0.0488 USDT |
0.0485 USDT |
0.0500 USDT |
0.0493 USDT |
| 2025-07-13 |
0.0489 USDT |
153,667.7000 |
0.0495 USDT |
0.0483 USDT |
0.0502 USDT |
0.0490 USDT |
| 2025-07-12 |
0.0504 USDT |
577,257.2000 |
0.0478 USDT |
0.0477 USDT |
0.0549 USDT |
0.0497 USDT |
| 2025-07-11 |
0.0474 USDT |
353,301.9000 |
0.0470 USDT |
0.0470 USDT |
0.0486 USDT |
0.0479 USDT |
| 2025-07-10 |
0.0460 USDT |
69,543.9000 |
0.0465 USDT |
0.0451 USDT |
0.0475 USDT |
0.0457 USDT |
| 2025-07-09 |
0.0460 USDT |
64,879.3000 |
0.0462 USDT |
0.0446 USDT |
0.0466 USDT |
0.0458 USDT |
| 2025-07-08 |
0.0454 USDT |
213,260.2000 |
0.0464 USDT |
0.0443 USDT |
0.0469 USDT |
0.0457 USDT |
| 2025-07-07 |
0.0474 USDT |
71,550.3000 |
0.0473 USDT |
0.0455 USDT |
0.0502 USDT |
0.0459 USDT |
| 2025-07-06 |
0.0487 USDT |
151,892.8000 |
0.0498 USDT |
0.0468 USDT |
0.0526 USDT |
0.0492 USDT |
| 2025-07-05 |
0.0489 USDT |
301,328.8000 |
0.0490 USDT |
0.0475 USDT |
0.0544 USDT |
0.0485 USDT |
| 2025-07-04 |
0.0483 USDT |
1,140,669.6000 |
0.0460 USDT |
0.0450 USDT |
0.0521 USDT |
0.0476 USDT |
| 2025-07-03 |
0.0455 USDT |
122,871.1000 |
0.0460 USDT |
0.0447 USDT |
0.0465 USDT |
0.0459 USDT |
| 2025-07-02 |
0.0468 USDT |
730,297.3000 |
0.0431 USDT |
0.0431 USDT |
0.0480 USDT |
0.0453 USDT |
| 2025-07-01 |
0.0429 USDT |
37,071.6000 |
0.0450 USDT |
0.0423 USDT |
0.0462 USDT |
0.0423 USDT |
| 2025-06-30 |
0.0434 USDT |
37,636.1000 |
0.0435 USDT |
0.0420 USDT |
0.0437 USDT |
0.0424 USDT |
| 2025-06-29 |
0.0425 USDT |
736.1000 |
0.0425 USDT |
0.0425 USDT |
0.0429 USDT |
0.0429 USDT |
| 2025-06-28 |
0.0429 USDT |
20,099.7000 |
0.0428 USDT |
0.0423 USDT |
0.0435 USDT |
0.0429 USDT |
| 2025-06-27 |
0.0424 USDT |
144,106.7000 |
0.0430 USDT |
0.0420 USDT |
0.0431 USDT |
0.0423 USDT |
| 2025-06-26 |
0.0432 USDT |
82,155.5000 |
0.0445 USDT |
0.0420 USDT |
0.0445 USDT |
0.0432 USDT |
| 2025-06-25 |
0.0447 USDT |
417,675.0000 |
0.0424 USDT |
0.0416 USDT |
0.0482 USDT |
0.0434 USDT |
| 2025-06-24 |
0.0430 USDT |
48,111.5000 |
0.0418 USDT |
0.0418 USDT |
0.0448 USDT |
0.0433 USDT |
| 2025-06-23 |
0.0412 USDT |
216,155.1000 |
0.0397 USDT |
0.0397 USDT |
0.0468 USDT |
0.0420 USDT |
| 2025-06-22 |
0.0404 USDT |
131,278.8000 |
0.0414 USDT |
0.0404 USDT |
0.0414 USDT |
0.0404 USDT |
| 2025-06-21 |
0.0428 USDT |
16,450.8000 |
0.0432 USDT |
0.0420 USDT |
0.0440 USDT |
0.0421 USDT |
| 2025-06-20 |
0.0450 USDT |
316,646.0000 |
0.0425 USDT |
0.0425 USDT |
0.0500 USDT |
0.0451 USDT |
| 2025-06-19 |
0.0417 USDT |
2,128.5000 |
0.0416 USDT |
0.0414 USDT |
0.0425 USDT |
0.0414 USDT |
| 2025-06-18 |
0.0438 USDT |
145,889.3000 |
0.0456 USDT |
0.0422 USDT |
0.0462 USDT |
0.0422 USDT |
| 2025-06-17 |
0.0464 USDT |
216,214.7000 |
0.0431 USDT |
0.0430 USDT |
0.0490 USDT |
0.0488 USDT |
| 2025-06-16 |
0.0438 USDT |
10,234.3000 |
0.0438 USDT |
0.0426 USDT |
0.0438 USDT |
0.0426 USDT |
| 2025-06-15 |
0.0445 USDT |
129,010.6000 |
0.0446 USDT |
0.0421 USDT |
0.0472 USDT |
0.0441 USDT |
| 2025-06-14 |
0.0430 USDT |
114,810.3000 |
0.0429 USDT |
0.0422 USDT |
0.0456 USDT |
0.0423 USDT |