Identifier on Kucoin: STRAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-13 |
0.0430 USDT |
32,867.8000 |
0.0437 USDT |
0.0411 USDT |
0.0437 USDT |
0.0417 USDT |
| 2025-06-12 |
0.0451 USDT |
128,746.9000 |
0.0460 USDT |
0.0446 USDT |
0.0468 USDT |
0.0449 USDT |
| 2025-06-11 |
0.0468 USDT |
52,992.1000 |
0.0470 USDT |
0.0458 USDT |
0.0472 USDT |
0.0462 USDT |
| 2025-06-10 |
0.0466 USDT |
29,513.9000 |
0.0463 USDT |
0.0460 USDT |
0.0475 USDT |
0.0460 USDT |
| 2025-06-09 |
0.0447 USDT |
23,360.0000 |
0.0451 USDT |
0.0440 USDT |
0.0456 USDT |
0.0451 USDT |
| 2025-06-08 |
0.0445 USDT |
68,516.0000 |
0.0449 USDT |
0.0442 USDT |
0.0456 USDT |
0.0456 USDT |
| 2025-06-07 |
0.0444 USDT |
24,494.0000 |
0.0440 USDT |
0.0440 USDT |
0.0449 USDT |
0.0448 USDT |
| 2025-06-06 |
0.0445 USDT |
60,325.7000 |
0.0433 USDT |
0.0433 USDT |
0.0452 USDT |
0.0438 USDT |
| 2025-06-05 |
0.0459 USDT |
80,084.2000 |
0.0480 USDT |
0.0449 USDT |
0.0480 USDT |
0.0453 USDT |
| 2025-06-04 |
0.0470 USDT |
196,304.1000 |
0.0470 USDT |
0.0457 USDT |
0.0486 USDT |
0.0469 USDT |
| 2025-06-03 |
0.0488 USDT |
231,801.1000 |
0.0492 USDT |
0.0467 USDT |
0.0502 USDT |
0.0474 USDT |
| 2025-06-02 |
0.0504 USDT |
554,664.1000 |
0.0450 USDT |
0.0450 USDT |
0.0545 USDT |
0.0479 USDT |
| 2025-06-01 |
0.0448 USDT |
4,284.8000 |
0.0445 USDT |
0.0442 USDT |
0.0453 USDT |
0.0450 USDT |
| 2025-05-31 |
0.0450 USDT |
90,151.5000 |
0.0464 USDT |
0.0439 USDT |
0.0464 USDT |
0.0455 USDT |
| 2025-05-30 |
0.0488 USDT |
424,602.1000 |
0.0519 USDT |
0.0461 USDT |
0.0519 USDT |
0.0482 USDT |
| 2025-05-29 |
0.0525 USDT |
212,739.5000 |
0.0514 USDT |
0.0507 USDT |
0.0534 USDT |
0.0529 USDT |
| 2025-05-28 |
0.0507 USDT |
32,554.6000 |
0.0525 USDT |
0.0499 USDT |
0.0525 USDT |
0.0508 USDT |
| 2025-05-27 |
0.0521 USDT |
28,757.3000 |
0.0511 USDT |
0.0511 USDT |
0.0527 USDT |
0.0519 USDT |
| 2025-05-26 |
0.0514 USDT |
63,145.1000 |
0.0521 USDT |
0.0507 USDT |
0.0522 USDT |
0.0510 USDT |
| 2025-05-25 |
0.0516 USDT |
59,297.6000 |
0.0531 USDT |
0.0507 USDT |
0.0532 USDT |
0.0513 USDT |
| 2025-05-24 |
0.0540 USDT |
318,744.5000 |
0.0543 USDT |
0.0529 USDT |
0.0554 USDT |
0.0535 USDT |
| 2025-05-23 |
0.0533 USDT |
89,151.5000 |
0.0528 USDT |
0.0509 USDT |
0.0548 USDT |
0.0524 USDT |
| 2025-05-22 |
0.0522 USDT |
6,438.6000 |
0.0517 USDT |
0.0507 USDT |
0.0529 USDT |
0.0526 USDT |
| 2025-05-21 |
0.0509 USDT |
39,169.8000 |
0.0514 USDT |
0.0494 USDT |
0.0521 USDT |
0.0502 USDT |
| 2025-05-20 |
0.0504 USDT |
43,032.5000 |
0.0504 USDT |
0.0494 USDT |
0.0513 USDT |
0.0509 USDT |
| 2025-05-19 |
0.0489 USDT |
152,215.3000 |
0.0518 USDT |
0.0461 USDT |
0.0518 USDT |
0.0508 USDT |
| 2025-05-18 |
0.0516 USDT |
72,297.7000 |
0.0522 USDT |
0.0504 USDT |
0.0530 USDT |
0.0512 USDT |
| 2025-05-17 |
0.0521 USDT |
104,835.6000 |
0.0528 USDT |
0.0507 USDT |
0.0536 USDT |
0.0508 USDT |
| 2025-05-16 |
0.0537 USDT |
14,239.2000 |
0.0537 USDT |
0.0529 USDT |
0.0543 USDT |
0.0530 USDT |
| 2025-05-15 |
0.0548 USDT |
96,160.8000 |
0.0544 USDT |
0.0525 USDT |
0.0565 USDT |
0.0538 USDT |
| 2025-05-14 |
0.0548 USDT |
32,748.6000 |
0.0556 USDT |
0.0546 USDT |
0.0557 USDT |
0.0547 USDT |
| 2025-05-13 |
0.0554 USDT |
118,320.6000 |
0.0557 USDT |
0.0545 USDT |
0.0560 USDT |
0.0560 USDT |
| 2025-05-12 |
0.0575 USDT |
92,334.8000 |
0.0581 USDT |
0.0555 USDT |
0.0603 USDT |
0.0566 USDT |
| 2025-05-11 |
0.0589 USDT |
322,285.5000 |
0.0573 USDT |
0.0569 USDT |
0.0615 USDT |
0.0582 USDT |
| 2025-05-10 |
0.0549 USDT |
110,539.7000 |
0.0559 USDT |
0.0542 USDT |
0.0559 USDT |
0.0552 USDT |
| 2025-05-09 |
0.0540 USDT |
85,277.0000 |
0.0537 USDT |
0.0530 USDT |
0.0550 USDT |
0.0550 USDT |
| 2025-05-08 |
0.0524 USDT |
147,501.5000 |
0.0512 USDT |
0.0511 USDT |
0.0550 USDT |
0.0538 USDT |
| 2025-05-07 |
0.0515 USDT |
68,665.6000 |
0.0510 USDT |
0.0494 USDT |
0.0521 USDT |
0.0506 USDT |
| 2025-05-06 |
0.0511 USDT |
151,125.4000 |
0.0554 USDT |
0.0494 USDT |
0.0555 USDT |
0.0501 USDT |
| 2025-05-05 |
0.0573 USDT |
158,370.7000 |
0.0610 USDT |
0.0549 USDT |
0.0627 USDT |
0.0549 USDT |