Identifier on Kucoin: STRAX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-14 |
0.0749 USDT |
248,609.8000 |
0.0748 USDT |
0.0732 USDT |
0.0777 USDT |
0.0770 USDT |
| 2025-01-13 |
0.0739 USDT |
642,629.8000 |
0.0805 USDT |
0.0680 USDT |
0.0817 USDT |
0.0733 USDT |
| 2025-01-12 |
0.0786 USDT |
780,965.5000 |
0.0820 USDT |
0.0782 USDT |
0.0820 USDT |
0.0794 USDT |
| 2025-01-11 |
0.0829 USDT |
275,305.4000 |
0.0831 USDT |
0.0809 USDT |
0.0850 USDT |
0.0822 USDT |
| 2025-01-10 |
0.0861 USDT |
587,652.7000 |
0.0882 USDT |
0.0796 USDT |
0.0916 USDT |
0.0818 USDT |
| 2025-01-09 |
0.0897 USDT |
2,136,790.4000 |
0.0841 USDT |
0.0824 USDT |
0.1003 USDT |
0.0840 USDT |
| 2025-01-08 |
0.0819 USDT |
1,236,671.0000 |
0.0780 USDT |
0.0729 USDT |
0.0929 USDT |
0.0891 USDT |
| 2025-01-07 |
0.0822 USDT |
200,579.2000 |
0.0875 USDT |
0.0780 USDT |
0.0875 USDT |
0.0780 USDT |
| 2025-01-06 |
0.0884 USDT |
424,973.2000 |
0.0864 USDT |
0.0822 USDT |
0.0920 USDT |
0.0852 USDT |
| 2025-01-05 |
0.0868 USDT |
1,109,921.2000 |
0.0814 USDT |
0.0798 USDT |
0.0926 USDT |
0.0832 USDT |
| 2025-01-04 |
0.0793 USDT |
207,253.9000 |
0.0779 USDT |
0.0767 USDT |
0.0820 USDT |
0.0786 USDT |
| 2025-01-03 |
0.0774 USDT |
456,572.9000 |
0.0742 USDT |
0.0742 USDT |
0.0803 USDT |
0.0771 USDT |
| 2025-01-02 |
0.0733 USDT |
421,545.5000 |
0.0739 USDT |
0.0723 USDT |
0.0755 USDT |
0.0736 USDT |
| 2025-01-01 |
0.0733 USDT |
74,860.6000 |
0.0746 USDT |
0.0710 USDT |
0.0746 USDT |
0.0742 USDT |
| 2024-12-31 |
0.0754 USDT |
493,579.4000 |
0.0735 USDT |
0.0714 USDT |
0.0780 USDT |
0.0727 USDT |
| 2024-12-30 |
0.0769 USDT |
897,700.7000 |
0.0710 USDT |
0.0706 USDT |
0.0802 USDT |
0.0735 USDT |
| 2024-12-29 |
0.0749 USDT |
346,755.9000 |
0.0806 USDT |
0.0722 USDT |
0.0806 USDT |
0.0740 USDT |
| 2024-12-28 |
0.0851 USDT |
2,048,925.4000 |
0.0790 USDT |
0.0743 USDT |
0.0936 USDT |
0.0818 USDT |
| 2024-12-27 |
0.0763 USDT |
2,445,752.9000 |
0.0644 USDT |
0.0624 USDT |
0.0859 USDT |
0.0744 USDT |
| 2024-12-26 |
0.0661 USDT |
272,545.2000 |
0.0695 USDT |
0.0631 USDT |
0.0695 USDT |
0.0644 USDT |
| 2024-12-25 |
0.0721 USDT |
117,049.4000 |
0.0754 USDT |
0.0695 USDT |
0.0756 USDT |
0.0700 USDT |
| 2024-12-24 |
0.0755 USDT |
483,604.0000 |
0.0742 USDT |
0.0710 USDT |
0.0780 USDT |
0.0738 USDT |
| 2024-12-23 |
0.0729 USDT |
650,720.5000 |
0.0769 USDT |
0.0689 USDT |
0.0769 USDT |
0.0718 USDT |
| 2024-12-22 |
0.0880 USDT |
2,382,398.5000 |
0.0904 USDT |
0.0742 USDT |
0.0985 USDT |
0.0760 USDT |
| 2024-12-21 |
0.0841 USDT |
4,704,070.9000 |
0.0752 USDT |
0.0709 USDT |
0.0972 USDT |
0.0925 USDT |
| 2024-12-20 |
0.0717 USDT |
8,349,276.3000 |
0.0610 USDT |
0.0575 USDT |
0.0831 USDT |
0.0760 USDT |
| 2024-12-19 |
0.0595 USDT |
983,371.4000 |
0.0558 USDT |
0.0530 USDT |
0.0629 USDT |
0.0596 USDT |
| 2024-12-18 |
0.0585 USDT |
21,374.0000 |
0.0606 USDT |
0.0559 USDT |
0.0606 USDT |
0.0567 USDT |
| 2024-12-17 |
0.0626 USDT |
113,767.6000 |
0.0644 USDT |
0.0613 USDT |
0.0647 USDT |
0.0626 USDT |
| 2024-12-16 |
0.0645 USDT |
122,399.2000 |
0.0672 USDT |
0.0627 USDT |
0.0680 USDT |
0.0641 USDT |
| 2024-12-15 |
0.0660 USDT |
84,133.0000 |
0.0665 USDT |
0.0647 USDT |
0.0680 USDT |
0.0673 USDT |
| 2024-12-14 |
0.0682 USDT |
86,783.0000 |
0.0697 USDT |
0.0655 USDT |
0.0697 USDT |
0.0658 USDT |
| 2024-12-13 |
0.0748 USDT |
770,920.3000 |
0.0695 USDT |
0.0658 USDT |
0.0792 USDT |
0.0700 USDT |
| 2024-12-12 |
0.0692 USDT |
177,650.7000 |
0.0684 USDT |
0.0670 USDT |
0.0713 USDT |
0.0692 USDT |
| 2024-12-11 |
0.0632 USDT |
79,953.6000 |
0.0636 USDT |
0.0604 USDT |
0.0680 USDT |
0.0680 USDT |
| 2024-12-10 |
0.0679 USDT |
551,007.3000 |
0.0692 USDT |
0.0593 USDT |
0.0715 USDT |
0.0636 USDT |
| 2024-12-09 |
0.0740 USDT |
128,784.3000 |
0.0814 USDT |
0.0705 USDT |
0.0814 USDT |
0.0760 USDT |
| 2024-12-08 |
0.0797 USDT |
171,609.7000 |
0.0784 USDT |
0.0774 USDT |
0.0829 USDT |
0.0822 USDT |
| 2024-12-07 |
0.0793 USDT |
118,473.2000 |
0.0811 USDT |
0.0774 USDT |
0.0811 USDT |
0.0804 USDT |
| 2024-12-06 |
0.0788 USDT |
81,085.3000 |
0.0794 USDT |
0.0751 USDT |
0.0818 USDT |
0.0788 USDT |
| 2024-12-05 |
0.0824 USDT |
241,028.6000 |
0.0821 USDT |
0.0783 USDT |
0.0860 USDT |
0.0818 USDT |
| 2024-12-04 |
0.0800 USDT |
265,727.2000 |
0.0779 USDT |
0.0765 USDT |
0.0828 USDT |
0.0828 USDT |
| 2024-12-03 |
0.0742 USDT |
457,091.7000 |
0.0737 USDT |
0.0682 USDT |
0.0773 USDT |
0.0706 USDT |
| 2024-12-02 |
0.0710 USDT |
112,557.0000 |
0.0750 USDT |
0.0691 USDT |
0.0757 USDT |
0.0720 USDT |
| 2024-12-01 |
0.0738 USDT |
93,264.4000 |
0.0752 USDT |
0.0721 USDT |
0.0761 USDT |
0.0748 USDT |
| 2024-11-30 |
0.0759 USDT |
284,706.6000 |
0.0750 USDT |
0.0734 USDT |
0.0788 USDT |
0.0757 USDT |
| 2024-11-29 |
0.0716 USDT |
226,169.9000 |
0.0720 USDT |
0.0694 USDT |
0.0746 USDT |
0.0744 USDT |
| 2024-11-28 |
0.0722 USDT |
93,246.6000 |
0.0738 USDT |
0.0703 USDT |
0.0738 USDT |
0.0719 USDT |
| 2024-11-27 |
0.0730 USDT |
1,533,922.4000 |
0.0733 USDT |
0.0690 USDT |
0.0778 USDT |
0.0742 USDT |
| 2024-11-26 |
0.0701 USDT |
1,552,672.3000 |
0.0675 USDT |
0.0650 USDT |
0.0747 USDT |
0.0701 USDT |