Identifier on Kucoin: STRAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-05 |
0.0455 USDT |
114,408.7000 |
0.0454 USDT |
0.0444 USDT |
0.0461 USDT |
0.0459 USDT |
| 2025-03-04 |
0.0447 USDT |
99,985.3000 |
0.0473 USDT |
0.0429 USDT |
0.0477 USDT |
0.0450 USDT |
| 2025-03-03 |
0.0519 USDT |
48,764.4000 |
0.0530 USDT |
0.0468 USDT |
0.0530 USDT |
0.0476 USDT |
| 2025-03-02 |
0.0519 USDT |
418,366.4000 |
0.0527 USDT |
0.0497 USDT |
0.0549 USDT |
0.0520 USDT |
| 2025-03-01 |
0.0501 USDT |
891,766.0000 |
0.0479 USDT |
0.0477 USDT |
0.0522 USDT |
0.0500 USDT |
| 2025-02-28 |
0.0504 USDT |
1,062,982.3000 |
0.0468 USDT |
0.0441 USDT |
0.0539 USDT |
0.0474 USDT |
| 2025-02-27 |
0.0487 USDT |
55,919.8000 |
0.0480 USDT |
0.0476 USDT |
0.0493 USDT |
0.0489 USDT |
| 2025-02-26 |
0.0487 USDT |
414,514.1000 |
0.0482 USDT |
0.0463 USDT |
0.0507 USDT |
0.0481 USDT |
| 2025-02-25 |
0.0473 USDT |
201,081.8000 |
0.0495 USDT |
0.0456 USDT |
0.0495 USDT |
0.0482 USDT |
| 2025-02-24 |
0.0604 USDT |
699,965.8000 |
0.0580 USDT |
0.0500 USDT |
0.0636 USDT |
0.0511 USDT |
| 2025-02-23 |
0.0580 USDT |
77,727.0000 |
0.0578 USDT |
0.0570 USDT |
0.0586 USDT |
0.0571 USDT |
| 2025-02-22 |
0.0586 USDT |
88,327.8000 |
0.0578 USDT |
0.0557 USDT |
0.0592 USDT |
0.0580 USDT |
| 2025-02-21 |
0.0588 USDT |
99,080.0000 |
0.0571 USDT |
0.0564 USDT |
0.0642 USDT |
0.0566 USDT |
| 2025-02-20 |
0.0564 USDT |
4,288.5000 |
0.0567 USDT |
0.0561 USDT |
0.0568 USDT |
0.0564 USDT |
| 2025-02-19 |
0.0572 USDT |
27,951.3000 |
0.0574 USDT |
0.0561 USDT |
0.0579 USDT |
0.0570 USDT |
| 2025-02-18 |
0.0565 USDT |
83,484.3000 |
0.0590 USDT |
0.0556 USDT |
0.0595 USDT |
0.0570 USDT |
| 2025-02-17 |
0.0597 USDT |
104,322.9000 |
0.0595 USDT |
0.0578 USDT |
0.0605 USDT |
0.0590 USDT |
| 2025-02-16 |
0.0606 USDT |
169,459.1000 |
0.0599 USDT |
0.0587 USDT |
0.0622 USDT |
0.0598 USDT |
| 2025-02-15 |
0.0612 USDT |
80,224.3000 |
0.0602 USDT |
0.0592 USDT |
0.0631 USDT |
0.0601 USDT |
| 2025-02-14 |
0.0595 USDT |
50,804.1000 |
0.0596 USDT |
0.0581 USDT |
0.0605 USDT |
0.0605 USDT |
| 2025-02-13 |
0.0596 USDT |
183,011.9000 |
0.0587 USDT |
0.0564 USDT |
0.0615 USDT |
0.0599 USDT |
| 2025-02-12 |
0.0589 USDT |
81,739.8000 |
0.0594 USDT |
0.0565 USDT |
0.0602 USDT |
0.0567 USDT |
| 2025-02-11 |
0.0596 USDT |
63,205.9000 |
0.0600 USDT |
0.0576 USDT |
0.0610 USDT |
0.0582 USDT |
| 2025-02-10 |
0.0591 USDT |
52,630.8000 |
0.0602 USDT |
0.0577 USDT |
0.0608 USDT |
0.0596 USDT |
| 2025-02-09 |
0.0596 USDT |
202,809.9000 |
0.0569 USDT |
0.0569 USDT |
0.0619 USDT |
0.0583 USDT |
| 2025-02-08 |
0.0561 USDT |
60,007.0000 |
0.0567 USDT |
0.0548 USDT |
0.0572 USDT |
0.0572 USDT |
| 2025-02-07 |
0.0572 USDT |
32,542.6000 |
0.0571 USDT |
0.0560 USDT |
0.0578 USDT |
0.0568 USDT |
| 2025-02-06 |
0.0578 USDT |
214,316.0000 |
0.0577 USDT |
0.0556 USDT |
0.0598 USDT |
0.0559 USDT |
| 2025-02-05 |
0.0577 USDT |
110,702.8000 |
0.0575 USDT |
0.0569 USDT |
0.0589 USDT |
0.0573 USDT |
| 2025-02-04 |
0.0585 USDT |
90,821.4000 |
0.0623 USDT |
0.0562 USDT |
0.0625 USDT |
0.0583 USDT |
| 2025-02-03 |
0.0534 USDT |
496,759.4000 |
0.0619 USDT |
0.0483 USDT |
0.0619 USDT |
0.0591 USDT |
| 2025-02-02 |
0.0643 USDT |
474,743.6000 |
0.0657 USDT |
0.0619 USDT |
0.0660 USDT |
0.0630 USDT |
| 2025-02-01 |
0.0665 USDT |
9,488.4000 |
0.0677 USDT |
0.0655 USDT |
0.0677 USDT |
0.0655 USDT |
| 2025-01-31 |
0.0707 USDT |
307,641.5000 |
0.0698 USDT |
0.0666 USDT |
0.0730 USDT |
0.0684 USDT |
| 2025-01-30 |
0.0698 USDT |
41,735.3000 |
0.0682 USDT |
0.0682 USDT |
0.0701 USDT |
0.0696 USDT |
| 2025-01-29 |
0.0664 USDT |
32,370.7000 |
0.0664 USDT |
0.0649 USDT |
0.0680 USDT |
0.0679 USDT |
| 2025-01-28 |
0.0683 USDT |
188,870.2000 |
0.0673 USDT |
0.0666 USDT |
0.0696 USDT |
0.0666 USDT |
| 2025-01-27 |
0.0673 USDT |
200,167.0000 |
0.0688 USDT |
0.0648 USDT |
0.0699 USDT |
0.0670 USDT |
| 2025-01-26 |
0.0722 USDT |
167,333.2000 |
0.0722 USDT |
0.0708 USDT |
0.0739 USDT |
0.0718 USDT |
| 2025-01-25 |
0.0719 USDT |
128,898.3000 |
0.0701 USDT |
0.0679 USDT |
0.0746 USDT |
0.0698 USDT |
| 2025-01-24 |
0.0705 USDT |
1,398,228.6000 |
0.0667 USDT |
0.0611 USDT |
0.0758 USDT |
0.0712 USDT |
| 2025-01-23 |
0.0652 USDT |
86,488.2000 |
0.0671 USDT |
0.0634 USDT |
0.0671 USDT |
0.0656 USDT |
| 2025-01-22 |
0.0683 USDT |
66,103.8000 |
0.0696 USDT |
0.0667 USDT |
0.0696 USDT |
0.0672 USDT |
| 2025-01-21 |
0.0698 USDT |
155,229.6000 |
0.0709 USDT |
0.0682 USDT |
0.0712 USDT |
0.0699 USDT |
| 2025-01-20 |
0.0692 USDT |
555,241.2000 |
0.0682 USDT |
0.0667 USDT |
0.0719 USDT |
0.0689 USDT |
| 2025-01-19 |
0.0705 USDT |
164,524.0000 |
0.0743 USDT |
0.0684 USDT |
0.0745 USDT |
0.0707 USDT |
| 2025-01-18 |
0.0744 USDT |
188,567.6000 |
0.0778 USDT |
0.0723 USDT |
0.0781 USDT |
0.0733 USDT |
| 2025-01-17 |
0.0763 USDT |
107,760.0000 |
0.0759 USDT |
0.0752 USDT |
0.0774 USDT |
0.0765 USDT |
| 2025-01-16 |
0.0762 USDT |
92,065.4000 |
0.0778 USDT |
0.0747 USDT |
0.0784 USDT |
0.0767 USDT |
| 2025-01-15 |
0.0766 USDT |
531,213.4000 |
0.0774 USDT |
0.0739 USDT |
0.0803 USDT |
0.0763 USDT |