Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.2422 USDT |
168,251.0801 STX |
0.2442 USDT |
0.2367 USDT |
0.2491 USDT |
0.2491 USDT |
| 2025-12-23 |
0.2435 USDT |
72,382.1579 STX |
0.2480 USDT |
0.2404 USDT |
0.2505 USDT |
0.2422 USDT |
| 2025-12-22 |
0.2507 USDT |
111,349.3095 STX |
0.2497 USDT |
0.2457 USDT |
0.2551 USDT |
0.2457 USDT |
| 2025-12-21 |
0.2549 USDT |
25,414.2091 STX |
0.2564 USDT |
0.2518 USDT |
0.2569 USDT |
0.2540 USDT |
| 2025-12-20 |
0.2561 USDT |
114,916.3852 STX |
0.2537 USDT |
0.2537 USDT |
0.2594 USDT |
0.2563 USDT |
| 2025-12-19 |
0.2459 USDT |
131,133.7180 STX |
0.2405 USDT |
0.2371 USDT |
0.2518 USDT |
0.2499 USDT |
| 2025-12-18 |
0.2510 USDT |
548,006.9982 STX |
0.2513 USDT |
0.2365 USDT |
0.2691 USDT |
0.2390 USDT |
| 2025-12-17 |
0.2616 USDT |
80,789.8413 STX |
0.2633 USDT |
0.2586 USDT |
0.2651 USDT |
0.2598 USDT |
| 2025-12-16 |
0.2624 USDT |
313,706.3258 STX |
0.2638 USDT |
0.2576 USDT |
0.2668 USDT |
0.2641 USDT |
| 2025-12-15 |
0.2809 USDT |
276,879.3486 STX |
0.2788 USDT |
0.2778 USDT |
0.2845 USDT |
0.2778 USDT |
| 2025-12-14 |
0.2865 USDT |
223,277.1200 STX |
0.2887 USDT |
0.2778 USDT |
0.2920 USDT |
0.2785 USDT |
| 2025-12-13 |
0.2893 USDT |
80,835.5843 STX |
0.2884 USDT |
0.2868 USDT |
0.2922 USDT |
0.2906 USDT |
| 2025-12-12 |
0.2922 USDT |
94,307.4291 STX |
0.2975 USDT |
0.2801 USDT |
0.2995 USDT |
0.2846 USDT |
| 2025-12-11 |
0.2955 USDT |
177,582.3098 STX |
0.3069 USDT |
0.2889 USDT |
0.3072 USDT |
0.2898 USDT |
| 2025-12-10 |
0.3118 USDT |
355,794.3976 STX |
0.3165 USDT |
0.3065 USDT |
0.3206 USDT |
0.3093 USDT |
| 2025-12-09 |
0.3130 USDT |
262,535.0995 STX |
0.3005 USDT |
0.2954 USDT |
0.3247 USDT |
0.3247 USDT |
| 2025-12-08 |
0.3023 USDT |
158,883.3047 STX |
0.2928 USDT |
0.2923 USDT |
0.3065 USDT |
0.3032 USDT |
| 2025-12-07 |
0.2948 USDT |
157,887.8512 STX |
0.2969 USDT |
0.2866 USDT |
0.3036 USDT |
0.2908 USDT |
| 2025-12-06 |
0.2954 USDT |
75,880.0548 STX |
0.2922 USDT |
0.2916 USDT |
0.2985 USDT |
0.2955 USDT |
| 2025-12-05 |
0.3027 USDT |
120,852.1209 STX |
0.3076 USDT |
0.2928 USDT |
0.3101 USDT |
0.2940 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 |