Identifier on Kucoin: STRAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.0619 USDT |
608,893.8000 |
0.0569 USDT |
0.0568 USDT |
0.0665 USDT |
0.0611 USDT |
| 2025-05-03 |
0.0572 USDT |
1,124,513.9000 |
0.0539 USDT |
0.0539 USDT |
0.0664 USDT |
0.0557 USDT |
| 2025-05-02 |
0.0546 USDT |
374,837.4000 |
0.0536 USDT |
0.0524 USDT |
0.0568 USDT |
0.0548 USDT |
| 2025-05-01 |
0.0526 USDT |
54,694.5000 |
0.0526 USDT |
0.0516 USDT |
0.0538 USDT |
0.0529 USDT |
| 2025-04-30 |
0.0525 USDT |
95,001.2000 |
0.0539 USDT |
0.0511 USDT |
0.0539 USDT |
0.0521 USDT |
| 2025-04-29 |
0.0560 USDT |
226,553.2000 |
0.0567 USDT |
0.0529 USDT |
0.0583 USDT |
0.0541 USDT |
| 2025-04-28 |
0.0572 USDT |
480,622.8000 |
0.0566 USDT |
0.0548 USDT |
0.0588 USDT |
0.0559 USDT |
| 2025-04-27 |
0.0562 USDT |
96,915.4000 |
0.0581 USDT |
0.0546 USDT |
0.0581 USDT |
0.0552 USDT |
| 2025-04-26 |
0.0631 USDT |
184,639.2000 |
0.0614 USDT |
0.0583 USDT |
0.0650 USDT |
0.0588 USDT |
| 2025-04-25 |
0.0630 USDT |
726,124.9000 |
0.0606 USDT |
0.0595 USDT |
0.0665 USDT |
0.0607 USDT |
| 2025-04-24 |
0.0589 USDT |
4,562,130.1000 |
0.0534 USDT |
0.0534 USDT |
0.0654 USDT |
0.0586 USDT |
| 2025-04-23 |
0.0537 USDT |
276,090.1000 |
0.0544 USDT |
0.0520 USDT |
0.0552 USDT |
0.0538 USDT |
| 2025-04-22 |
0.0567 USDT |
202,926.6000 |
0.0591 USDT |
0.0528 USDT |
0.0593 USDT |
0.0542 USDT |
| 2025-04-21 |
0.0632 USDT |
292,371.2000 |
0.0630 USDT |
0.0583 USDT |
0.0650 USDT |
0.0601 USDT |
| 2025-04-20 |
0.0631 USDT |
770,228.4000 |
0.0639 USDT |
0.0598 USDT |
0.0673 USDT |
0.0625 USDT |
| 2025-04-19 |
0.0645 USDT |
1,178,042.9000 |
0.0657 USDT |
0.0580 USDT |
0.0698 USDT |
0.0634 USDT |
| 2025-04-18 |
0.0664 USDT |
2,122,830.1000 |
0.0685 USDT |
0.0570 USDT |
0.0743 USDT |
0.0669 USDT |
| 2025-04-17 |
0.0739 USDT |
7,077,794.4000 |
0.0792 USDT |
0.0584 USDT |
0.0838 USDT |
0.0619 USDT |
| 2025-04-16 |
0.0544 USDT |
7,608,193.0000 |
0.0419 USDT |
0.0415 USDT |
0.0663 USDT |
0.0626 USDT |
| 2025-04-15 |
0.0409 USDT |
4,965.2000 |
0.0411 USDT |
0.0407 USDT |
0.0419 USDT |
0.0413 USDT |
| 2025-04-14 |
0.0432 USDT |
646,059.9000 |
0.0421 USDT |
0.0401 USDT |
0.0458 USDT |
0.0412 USDT |
| 2025-04-13 |
0.0420 USDT |
573,449.1000 |
0.0435 USDT |
0.0403 USDT |
0.0437 USDT |
0.0411 USDT |
| 2025-04-12 |
0.0418 USDT |
1,205,660.7000 |
0.0399 USDT |
0.0399 USDT |
0.0432 USDT |
0.0420 USDT |
| 2025-04-11 |
0.0407 USDT |
426,636.4000 |
0.0409 USDT |
0.0390 USDT |
0.0421 USDT |
0.0409 USDT |
| 2025-04-10 |
0.0417 USDT |
319,892.9000 |
0.0419 USDT |
0.0399 USDT |
0.0423 USDT |
0.0403 USDT |
| 2025-04-09 |
0.0398 USDT |
2,146,003.4000 |
0.0393 USDT |
0.0375 USDT |
0.0418 USDT |
0.0405 USDT |
| 2025-04-08 |
0.0413 USDT |
4,842,765.2000 |
0.0369 USDT |
0.0369 USDT |
0.0447 USDT |
0.0394 USDT |
| 2025-04-07 |
0.0360 USDT |
2,065,226.6000 |
0.0399 USDT |
0.0336 USDT |
0.0399 USDT |
0.0365 USDT |
| 2025-04-06 |
0.0436 USDT |
6,199,821.1000 |
0.0386 USDT |
0.0385 USDT |
0.0496 USDT |
0.0396 USDT |
| 2025-04-05 |
0.0399 USDT |
2,929,535.0000 |
0.0358 USDT |
0.0355 USDT |
0.0431 USDT |
0.0370 USDT |
| 2025-04-04 |
0.0352 USDT |
269,432.1000 |
0.0349 USDT |
0.0347 USDT |
0.0359 USDT |
0.0352 USDT |
| 2025-04-03 |
0.0347 USDT |
229,387.2000 |
0.0358 USDT |
0.0337 USDT |
0.0362 USDT |
0.0346 USDT |
| 2025-04-02 |
0.0375 USDT |
112,625.4000 |
0.0378 USDT |
0.0369 USDT |
0.0381 USDT |
0.0376 USDT |
| 2025-04-01 |
0.0387 USDT |
26,141.3000 |
0.0381 USDT |
0.0381 USDT |
0.0392 USDT |
0.0388 USDT |
| 2025-03-31 |
0.0387 USDT |
445,092.8000 |
0.0388 USDT |
0.0380 USDT |
0.0398 USDT |
0.0390 USDT |
| 2025-03-30 |
0.0396 USDT |
11,454.7000 |
0.0399 USDT |
0.0394 USDT |
0.0399 USDT |
0.0396 USDT |
| 2025-03-29 |
0.0408 USDT |
219,712.1000 |
0.0415 USDT |
0.0391 USDT |
0.0420 USDT |
0.0391 USDT |
| 2025-03-28 |
0.0417 USDT |
16,416.9000 |
0.0434 USDT |
0.0405 USDT |
0.0434 USDT |
0.0405 USDT |
| 2025-03-27 |
0.0445 USDT |
102,053.3000 |
0.0445 USDT |
0.0435 USDT |
0.0448 USDT |
0.0436 USDT |
| 2025-03-26 |
0.0446 USDT |
179,075.9000 |
0.0439 USDT |
0.0439 USDT |
0.0456 USDT |
0.0445 USDT |
| 2025-03-25 |
0.0445 USDT |
244,174.7000 |
0.0443 USDT |
0.0434 USDT |
0.0452 USDT |
0.0441 USDT |
| 2025-03-24 |
0.0434 USDT |
314,178.2000 |
0.0421 USDT |
0.0421 USDT |
0.0443 USDT |
0.0435 USDT |
| 2025-03-23 |
0.0427 USDT |
37,307.9000 |
0.0437 USDT |
0.0420 USDT |
0.0437 USDT |
0.0422 USDT |
| 2025-03-22 |
0.0434 USDT |
92,716.2000 |
0.0428 USDT |
0.0425 USDT |
0.0438 USDT |
0.0436 USDT |
| 2025-03-21 |
0.0432 USDT |
51,990.8000 |
0.0439 USDT |
0.0428 USDT |
0.0439 USDT |
0.0428 USDT |
| 2025-03-20 |
0.0447 USDT |
284,758.3000 |
0.0441 USDT |
0.0433 USDT |
0.0459 USDT |
0.0441 USDT |
| 2025-03-19 |
0.0445 USDT |
550,828.0000 |
0.0437 USDT |
0.0430 USDT |
0.0464 USDT |
0.0443 USDT |
| 2025-03-18 |
0.0449 USDT |
2,247,197.5000 |
0.0424 USDT |
0.0420 USDT |
0.0485 USDT |
0.0430 USDT |
| 2025-03-17 |
0.0434 USDT |
354,465.0000 |
0.0415 USDT |
0.0412 USDT |
0.0451 USDT |
0.0428 USDT |
| 2025-03-16 |
0.0414 USDT |
163,332.1000 |
0.0423 USDT |
0.0406 USDT |
0.0425 USDT |
0.0413 USDT |