Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-25 |
0.8889 USDT |
3,202,528.6041 STX |
0.8725 USDT |
0.8571 USDT |
0.9249 USDT |
0.8713 USDT |
| 2025-04-24 |
0.7994 USDT |
3,666,728.3255 STX |
0.7786 USDT |
0.7373 USDT |
0.8601 USDT |
0.8278 USDT |
| 2025-04-23 |
0.7987 USDT |
3,229,421.9768 STX |
0.8162 USDT |
0.7585 USDT |
0.8337 USDT |
0.7788 USDT |
| 2025-04-22 |
0.7505 USDT |
2,872,151.9978 STX |
0.7007 USDT |
0.6911 USDT |
0.7816 USDT |
0.7735 USDT |
| 2025-04-21 |
0.7015 USDT |
3,285,067.3346 STX |
0.6346 USDT |
0.6332 USDT |
0.7252 USDT |
0.7034 USDT |
| 2025-04-20 |
0.6265 USDT |
975,374.0223 STX |
0.6147 USDT |
0.6041 USDT |
0.6464 USDT |
0.6350 USDT |
| 2025-04-19 |
0.6041 USDT |
471,448.6669 STX |
0.5922 USDT |
0.5893 USDT |
0.6126 USDT |
0.6109 USDT |
| 2025-04-18 |
0.5907 USDT |
555,366.2925 STX |
0.5831 USDT |
0.5761 USDT |
0.5995 USDT |
0.5927 USDT |
| 2025-04-17 |
0.5822 USDT |
880,144.8180 STX |
0.5768 USDT |
0.5686 USDT |
0.5926 USDT |
0.5832 USDT |
| 2025-04-16 |
0.5807 USDT |
342,458.3969 STX |
0.5811 USDT |
0.5731 USDT |
0.5881 USDT |
0.5780 USDT |
| 2025-04-15 |
0.6030 USDT |
429,103.0806 STX |
0.6017 USDT |
0.5890 USDT |
0.6484 USDT |
0.5920 USDT |
| 2025-04-14 |
0.6159 USDT |
632,021.9102 STX |
0.6128 USDT |
0.5978 USDT |
0.6338 USDT |
0.6009 USDT |
| 2025-04-13 |
0.6375 USDT |
444,451.5443 STX |
0.6476 USDT |
0.6207 USDT |
0.6492 USDT |
0.6228 USDT |
| 2025-04-12 |
0.6313 USDT |
749,040.0275 STX |
0.6157 USDT |
0.6048 USDT |
0.6567 USDT |
0.6470 USDT |
| 2025-04-11 |
0.6132 USDT |
1,091,351.3854 STX |
0.5957 USDT |
0.5903 USDT |
0.6240 USDT |
0.6211 USDT |
| 2025-04-10 |
0.5987 USDT |
1,306,557.4830 STX |
0.6057 USDT |
0.5745 USDT |
0.6212 USDT |
0.5906 USDT |
| 2025-04-09 |
0.5538 USDT |
1,281,646.1712 STX |
0.5359 USDT |
0.5173 USDT |
0.6057 USDT |
0.6018 USDT |
| 2025-04-08 |
0.5563 USDT |
831,704.0573 STX |
0.5515 USDT |
0.5319 USDT |
0.5787 USDT |
0.5399 USDT |
| 2025-04-07 |
0.5257 USDT |
2,317,467.9303 STX |
0.5321 USDT |
0.4771 USDT |
0.5632 USDT |
0.5562 USDT |
| 2025-04-06 |
0.6015 USDT |
585,722.3512 STX |
0.5997 USDT |
0.5854 USDT |
0.6112 USDT |
0.5909 USDT |
| 2025-04-05 |
0.6033 USDT |
561,283.8874 STX |
0.6018 USDT |
0.5900 USDT |
0.6148 USDT |
0.5922 USDT |
| 2025-04-04 |
0.5870 USDT |
961,153.6789 STX |
0.5792 USDT |
0.5638 USDT |
0.6124 USDT |
0.5993 USDT |
| 2025-04-03 |
0.5749 USDT |
721,040.5448 STX |
0.5755 USDT |
0.5552 USDT |
0.6013 USDT |
0.5787 USDT |
| 2025-04-02 |
0.6052 USDT |
1,568,399.0646 STX |
0.6171 USDT |
0.5667 USDT |
0.6358 USDT |
0.5790 USDT |
| 2025-04-01 |
0.6228 USDT |
767,079.4057 STX |
0.6067 USDT |
0.6024 USDT |
0.6361 USDT |
0.6147 USDT |
| 2025-03-31 |
0.6087 USDT |
927,903.2380 STX |
0.6090 USDT |
0.5908 USDT |
0.6246 USDT |
0.6082 USDT |
| 2025-03-30 |
0.6220 USDT |
520,652.8906 STX |
0.6214 USDT |
0.6084 USDT |
0.6343 USDT |
0.6238 USDT |
| 2025-03-29 |
0.6384 USDT |
531,045.3097 STX |
0.6600 USDT |
0.6215 USDT |
0.6613 USDT |
0.6329 USDT |
| 2025-03-28 |
0.6774 USDT |
1,162,772.7113 STX |
0.7279 USDT |
0.6475 USDT |
0.7280 USDT |
0.6592 USDT |
| 2025-03-27 |
0.7423 USDT |
1,164,918.9513 STX |
0.7205 USDT |
0.7187 USDT |
0.7718 USDT |
0.7282 USDT |
| 2025-03-26 |
0.7265 USDT |
1,088,541.1817 STX |
0.6990 USDT |
0.6951 USDT |
0.7574 USDT |
0.7158 USDT |
| 2025-03-25 |
0.6933 USDT |
1,061,475.1737 STX |
0.6848 USDT |
0.6749 USDT |
0.7086 USDT |
0.6996 USDT |
| 2025-03-24 |
0.6674 USDT |
819,045.4921 STX |
0.6317 USDT |
0.6230 USDT |
0.6951 USDT |
0.6888 USDT |
| 2025-03-23 |
0.6321 USDT |
408,396.5544 STX |
0.6203 USDT |
0.6186 USDT |
0.6460 USDT |
0.6308 USDT |
| 2025-03-22 |
0.6241 USDT |
326,782.5365 STX |
0.6195 USDT |
0.6141 USDT |
0.6331 USDT |
0.6241 USDT |
| 2025-03-21 |
0.6264 USDT |
877,475.9813 STX |
0.6446 USDT |
0.6125 USDT |
0.6490 USDT |
0.6191 USDT |
| 2025-03-20 |
0.6443 USDT |
1,501,221.4761 STX |
0.6607 USDT |
0.6298 USDT |
0.6668 USDT |
0.6409 USDT |
| 2025-03-19 |
0.6358 USDT |
1,048,055.0274 STX |
0.6150 USDT |
0.6115 USDT |
0.6545 USDT |
0.6519 USDT |
| 2025-03-18 |
0.6034 USDT |
1,003,584.8675 STX |
0.6259 USDT |
0.5880 USDT |
0.6263 USDT |
0.5936 USDT |
| 2025-03-17 |
0.6301 USDT |
596,403.6499 STX |
0.6174 USDT |
0.6166 USDT |
0.6445 USDT |
0.6248 USDT |
| 2025-03-16 |
0.6322 USDT |
791,851.0179 STX |
0.6569 USDT |
0.6112 USDT |
0.6582 USDT |
0.6182 USDT |
| 2025-03-15 |
0.6504 USDT |
412,391.8620 STX |
0.6407 USDT |
0.6386 USDT |
0.6612 USDT |
0.6546 USDT |
| 2025-03-14 |
0.6380 USDT |
1,126,488.1348 STX |
0.6170 USDT |
0.6138 USDT |
0.6597 USDT |
0.6464 USDT |
| 2025-03-13 |
0.6283 USDT |
568,050.7098 STX |
0.6358 USDT |
0.6077 USDT |
0.6465 USDT |
0.6089 USDT |
| 2025-03-12 |
0.6229 USDT |
971,868.6275 STX |
0.6128 USDT |
0.5911 USDT |
0.6540 USDT |
0.6287 USDT |
| 2025-03-11 |
0.5862 USDT |
1,165,718.8817 STX |
0.5818 USDT |
0.5430 USDT |
0.6177 USDT |
0.6078 USDT |
| 2025-03-10 |
0.6366 USDT |
779,555.0137 STX |
0.6232 USDT |
0.6091 USDT |
0.6639 USDT |
0.6323 USDT |
| 2025-03-09 |
0.6599 USDT |
1,280,215.0310 STX |
0.6841 USDT |
0.6167 USDT |
0.6911 USDT |
0.6312 USDT |
| 2025-03-08 |
0.6905 USDT |
1,283,358.7107 STX |
0.7102 USDT |
0.6764 USDT |
0.7182 USDT |
0.6845 USDT |
| 2025-03-07 |
0.7201 USDT |
2,094,928.5985 STX |
0.7227 USDT |
0.6787 USDT |
0.7479 USDT |
0.7122 USDT |