Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.3082 USDT |
13,869.9357 STX |
0.3076 USDT |
0.3066 USDT |
0.3101 USDT |
0.3084 USDT |
| 2025-12-04 |
0.3191 USDT |
59,028.0822 STX |
0.3206 USDT |
0.3153 USDT |
0.3235 USDT |
0.3154 USDT |
| 2025-12-03 |
0.3138 USDT |
66,463.7181 STX |
0.3082 USDT |
0.3077 USDT |
0.3180 USDT |
0.3138 USDT |
| 2025-12-02 |
0.2822 USDT |
100,906.1844 STX |
0.2829 USDT |
0.2767 USDT |
0.2877 USDT |
0.2877 USDT |
| 2025-12-01 |
0.2865 USDT |
131,132.3221 STX |
0.3076 USDT |
0.2789 USDT |
0.3086 USDT |
0.2837 USDT |
| 2025-11-30 |
0.3152 USDT |
62,475.2378 STX |
0.3138 USDT |
0.3120 USDT |
0.3184 USDT |
0.3161 USDT |
| 2025-11-29 |
0.3161 USDT |
355,717.7900 STX |
0.3168 USDT |
0.3127 USDT |
0.3196 USDT |
0.3129 USDT |
| 2025-11-28 |
0.3200 USDT |
323,032.7812 STX |
0.3234 USDT |
0.3157 USDT |
0.3279 USDT |
0.3189 USDT |
| 2025-11-27 |
0.3246 USDT |
135,746.0873 STX |
0.3229 USDT |
0.3200 USDT |
0.3289 USDT |
0.3274 USDT |
| 2025-11-26 |
0.3159 USDT |
25,985.5605 STX |
0.3196 USDT |
0.3100 USDT |
0.3213 USDT |
0.3131 USDT |
| 2025-11-25 |
0.3166 USDT |
113,579.9425 STX |
0.3205 USDT |
0.3100 USDT |
0.3223 USDT |
0.3185 USDT |
| 2025-11-24 |
0.3094 USDT |
114,367.3699 STX |
0.3080 USDT |
0.3046 USDT |
0.3146 USDT |
0.3067 USDT |
| 2025-11-23 |
0.3103 USDT |
174,631.2711 STX |
0.3077 USDT |
0.3075 USDT |
0.3142 USDT |
0.3113 USDT |
| 2025-11-22 |
0.3048 USDT |
171,721.1012 STX |
0.3124 USDT |
0.3001 USDT |
0.3133 USDT |
0.3067 USDT |
| 2025-11-21 |
0.3091 USDT |
648,820.8105 STX |
0.3281 USDT |
0.2934 USDT |
0.3350 USDT |
0.3089 USDT |
| 2025-11-20 |
0.3446 USDT |
55,892.2671 STX |
0.3421 USDT |
0.3403 USDT |
0.3475 USDT |
0.3452 USDT |
| 2025-11-19 |
0.3472 USDT |
61,260.0369 STX |
0.3464 USDT |
0.3390 USDT |
0.3539 USDT |
0.3455 USDT |
| 2025-11-18 |
0.3414 USDT |
346,052.1584 STX |
0.3365 USDT |
0.3309 USDT |
0.3563 USDT |
0.3489 USDT |
| 2025-11-17 |
0.3507 USDT |
172,627.2299 STX |
0.3479 USDT |
0.3430 USDT |
0.3605 USDT |
0.3485 USDT |
| 2025-11-16 |
0.3554 USDT |
169,469.5204 STX |
0.3606 USDT |
0.3411 USDT |
0.3692 USDT |
0.3433 USDT |
| 2025-11-15 |
0.3655 USDT |
109,247.1520 STX |
0.3620 USDT |
0.3575 USDT |
0.3703 USDT |
0.3648 USDT |
| 2025-11-14 |
0.3699 USDT |
228,013.2695 STX |
0.3820 USDT |
0.3594 USDT |
0.3852 USDT |
0.3742 USDT |
| 2025-11-13 |
0.3960 USDT |
175,238.6098 STX |
0.4040 USDT |
0.3778 USDT |
0.4140 USDT |
0.3778 USDT |
| 2025-11-12 |
0.4170 USDT |
120,108.6318 STX |
0.4126 USDT |
0.4076 USDT |
0.4243 USDT |
0.4237 USDT |
| 2025-11-11 |
0.4282 USDT |
342,014.4994 STX |
0.4300 USDT |
0.4172 USDT |
0.4489 USDT |
0.4189 USDT |
| 2025-11-10 |
0.4263 USDT |
335,467.8595 STX |
0.4222 USDT |
0.4162 USDT |
0.4345 USDT |
0.4183 USDT |
| 2025-11-09 |
0.4220 USDT |
221,664.5135 STX |
0.4020 USDT |
0.3877 USDT |
0.4525 USDT |
0.4445 USDT |
| 2025-11-08 |
0.4162 USDT |
325,232.7630 STX |
0.4120 USDT |
0.3935 USDT |
0.4400 USDT |
0.4002 USDT |
| 2025-11-07 |
0.3800 USDT |
748,424.9824 STX |
0.3529 USDT |
0.3529 USDT |
0.4191 USDT |
0.4156 USDT |
| 2025-11-06 |
0.3554 USDT |
115,296.4225 STX |
0.3611 USDT |
0.3511 USDT |
0.3620 USDT |
0.3515 USDT |
| 2025-11-05 |
0.3530 USDT |
206,881.8274 STX |
0.3550 USDT |
0.3349 USDT |
0.3628 USDT |
0.3540 USDT |
| 2025-11-04 |
0.3658 USDT |
510,519.7772 STX |
0.3714 USDT |
0.3500 USDT |
0.3817 USDT |
0.3569 USDT |
| 2025-11-03 |
0.3964 USDT |
228,425.8488 STX |
0.4255 USDT |
0.3853 USDT |
0.4255 USDT |
0.3929 USDT |
| 2025-11-02 |
0.4266 USDT |
51,674.3326 STX |
0.4216 USDT |
0.4207 USDT |
0.4324 USDT |
0.4240 USDT |
| 2025-11-01 |
0.4214 USDT |
51,536.1404 STX |
0.4136 USDT |
0.4111 USDT |
0.4301 USDT |
0.4246 USDT |
| 2025-10-31 |
0.4116 USDT |
323,999.5908 STX |
0.4058 USDT |
0.4032 USDT |
0.4245 USDT |
0.4105 USDT |
| 2025-10-30 |
0.4228 USDT |
277,413.4447 STX |
0.4403 USDT |
0.3993 USDT |
0.4467 USDT |
0.4014 USDT |
| 2025-10-29 |
0.4401 USDT |
260,384.9878 STX |
0.4412 USDT |
0.4279 USDT |
0.4500 USDT |
0.4419 USDT |
| 2025-10-28 |
0.4566 USDT |
220,377.5105 STX |
0.4588 USDT |
0.4494 USDT |
0.4629 USDT |
0.4500 USDT |
| 2025-10-27 |
0.4646 USDT |
150,234.7623 STX |
0.4685 USDT |
0.4525 USDT |
0.4740 USDT |
0.4606 USDT |
| 2025-10-26 |
0.4523 USDT |
39,502.0732 STX |
0.4462 USDT |
0.4429 USDT |
0.4636 USDT |
0.4600 USDT |
| 2025-10-25 |
0.4481 USDT |
134,329.2766 STX |
0.4503 USDT |
0.4431 USDT |
0.4534 USDT |
0.4493 USDT |
| 2025-10-24 |
0.4420 USDT |
256,115.2136 STX |
0.4325 USDT |
0.4313 USDT |
0.4550 USDT |
0.4442 USDT |
| 2025-10-23 |
0.4301 USDT |
419,558.9597 STX |
0.4219 USDT |
0.4189 USDT |
0.4377 USDT |
0.4294 USDT |
| 2025-10-22 |
0.4255 USDT |
191,443.6582 STX |
0.4276 USDT |
0.4195 USDT |
0.4343 USDT |
0.4208 USDT |
| 2025-10-21 |
0.4390 USDT |
219,417.6106 STX |
0.4422 USDT |
0.4239 USDT |
0.4635 USDT |
0.4269 USDT |
| 2025-10-20 |
0.4467 USDT |
256,799.4749 STX |
0.4362 USDT |
0.4279 USDT |
0.4576 USDT |
0.4484 USDT |
| 2025-10-19 |
0.4442 USDT |
777,397.4427 STX |
0.4218 USDT |
0.4131 USDT |
0.4669 USDT |
0.4397 USDT |
| 2025-10-18 |
0.4261 USDT |
56,616.9959 STX |
0.4224 USDT |
0.4202 USDT |
0.4322 USDT |
0.4203 USDT |
| 2025-10-17 |
0.4186 USDT |
345,166.9460 STX |
0.4357 USDT |
0.4017 USDT |
0.4416 USDT |
0.4228 USDT |