Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
1.7779 USDT |
758,489.0511 STX |
1.7616 USDT |
1.7088 USDT |
1.8315 USDT |
1.7996 USDT |
| 2024-08-26 |
1.7946 USDT |
672,689.1492 STX |
1.8365 USDT |
1.7554 USDT |
1.8412 USDT |
1.7665 USDT |
| 2024-08-25 |
1.7937 USDT |
618,133.4739 STX |
1.8227 USDT |
1.7453 USDT |
1.8466 USDT |
1.8144 USDT |
| 2024-08-24 |
1.8240 USDT |
756,892.2983 STX |
1.7863 USDT |
1.7662 USDT |
1.8600 USDT |
1.8202 USDT |
| 2024-08-23 |
1.7175 USDT |
978,794.5439 STX |
1.6333 USDT |
1.6320 USDT |
1.8399 USDT |
1.8001 USDT |
| 2024-08-22 |
1.6188 USDT |
732,376.2386 STX |
1.6135 USDT |
1.5733 USDT |
1.6520 USDT |
1.6397 USDT |
| 2024-08-21 |
1.5087 USDT |
1,057,401.5636 STX |
1.4847 USDT |
1.4448 USDT |
1.6200 USDT |
1.6076 USDT |
| 2024-08-20 |
1.5071 USDT |
771,754.2150 STX |
1.4747 USDT |
1.4592 USDT |
1.5327 USDT |
1.4990 USDT |
| 2024-08-19 |
1.4330 USDT |
641,507.6215 STX |
1.4212 USDT |
1.3950 USDT |
1.4791 USDT |
1.4721 USDT |
| 2024-08-18 |
1.4630 USDT |
419,928.9110 STX |
1.4702 USDT |
1.4321 USDT |
1.4901 USDT |
1.4525 USDT |
| 2024-08-17 |
1.4731 USDT |
463,126.1947 STX |
1.4570 USDT |
1.4423 USDT |
1.4976 USDT |
1.4593 USDT |
| 2024-08-16 |
1.4409 USDT |
762,045.9594 STX |
1.4279 USDT |
1.3869 USDT |
1.4780 USDT |
1.4636 USDT |
| 2024-08-15 |
1.4475 USDT |
949,705.1742 STX |
1.4459 USDT |
1.3906 USDT |
1.5179 USDT |
1.3966 USDT |
| 2024-08-14 |
1.5118 USDT |
528,106.9228 STX |
1.5264 USDT |
1.4529 USDT |
1.5658 USDT |
1.4614 USDT |
| 2024-08-13 |
1.4879 USDT |
632,121.3556 STX |
1.4260 USDT |
1.3970 USDT |
1.5946 USDT |
1.5672 USDT |
| 2024-08-12 |
1.4132 USDT |
555,108.0935 STX |
1.3779 USDT |
1.3534 USDT |
1.4652 USDT |
1.3895 USDT |
| 2024-08-11 |
1.4579 USDT |
411,301.0533 STX |
1.4949 USDT |
1.3666 USDT |
1.5228 USDT |
1.3739 USDT |
| 2024-08-10 |
1.4874 USDT |
273,441.2102 STX |
1.4929 USDT |
1.4687 USDT |
1.5152 USDT |
1.4952 USDT |
| 2024-08-09 |
1.4993 USDT |
599,470.1821 STX |
1.5236 USDT |
1.4392 USDT |
1.5743 USDT |
1.4743 USDT |
| 2024-08-08 |
1.3915 USDT |
618,487.1865 STX |
1.3088 USDT |
1.2861 USDT |
1.4527 USDT |
1.4403 USDT |
| 2024-08-07 |
1.3682 USDT |
819,825.5871 STX |
1.3185 USDT |
1.3055 USDT |
1.4283 USDT |
1.3373 USDT |
| 2024-08-06 |
1.3132 USDT |
1,076,091.0197 STX |
1.2254 USDT |
1.2236 USDT |
1.3524 USDT |
1.3167 USDT |
| 2024-08-05 |
1.1944 USDT |
3,650,685.3955 STX |
1.3623 USDT |
1.0554 USDT |
1.3742 USDT |
1.2241 USDT |
| 2024-08-04 |
1.3946 USDT |
1,086,363.3441 STX |
1.4943 USDT |
1.2908 USDT |
1.5089 USDT |
1.3942 USDT |
| 2024-08-03 |
1.5136 USDT |
1,225,020.8253 STX |
1.5652 USDT |
1.4330 USDT |
1.5741 USDT |
1.4953 USDT |
| 2024-08-02 |
1.6339 USDT |
919,341.7313 STX |
1.7192 USDT |
1.5610 USDT |
1.7386 USDT |
1.5725 USDT |
| 2024-08-01 |
1.6728 USDT |
875,873.6766 STX |
1.7295 USDT |
1.6037 USDT |
1.7425 USDT |
1.7250 USDT |
| 2024-07-31 |
1.7910 USDT |
835,413.8359 STX |
1.7843 USDT |
1.7288 USDT |
1.8429 USDT |
1.7343 USDT |
| 2024-07-30 |
1.8013 USDT |
964,468.8772 STX |
1.8358 USDT |
1.7624 USDT |
1.8667 USDT |
1.7748 USDT |
| 2024-07-29 |
1.8926 USDT |
1,165,007.8962 STX |
1.8877 USDT |
1.8228 USDT |
1.9675 USDT |
1.8409 USDT |
| 2024-07-28 |
1.8967 USDT |
638,766.6441 STX |
1.9420 USDT |
1.8626 USDT |
1.9533 USDT |
1.8896 USDT |
| 2024-07-27 |
1.9051 USDT |
1,229,852.7850 STX |
1.8556 USDT |
1.8336 USDT |
1.9533 USDT |
1.9093 USDT |
| 2024-07-26 |
1.8489 USDT |
693,495.9940 STX |
1.8022 USDT |
1.7966 USDT |
1.8825 USDT |
1.8513 USDT |
| 2024-07-25 |
1.7039 USDT |
823,404.6623 STX |
1.7409 USDT |
1.6581 USDT |
1.7852 USDT |
1.7385 USDT |
| 2024-07-24 |
1.7832 USDT |
586,394.1735 STX |
1.7515 USDT |
1.7246 USDT |
1.8287 USDT |
1.7481 USDT |
| 2024-07-23 |
1.7934 USDT |
729,271.0853 STX |
1.8370 USDT |
1.7213 USDT |
1.8642 USDT |
1.7725 USDT |
| 2024-07-22 |
1.8825 USDT |
662,788.7584 STX |
1.9535 USDT |
1.8452 USDT |
1.9714 USDT |
1.8685 USDT |
| 2024-07-21 |
1.9009 USDT |
694,599.8670 STX |
1.9095 USDT |
1.8549 USDT |
1.9572 USDT |
1.9369 USDT |
| 2024-07-20 |
1.9108 USDT |
465,872.7670 STX |
1.9087 USDT |
1.8799 USDT |
1.9339 USDT |
1.9072 USDT |
| 2024-07-19 |
1.8565 USDT |
1,000,632.2638 STX |
1.8433 USDT |
1.7752 USDT |
1.9620 USDT |
1.9071 USDT |
| 2024-07-18 |
1.8674 USDT |
580,082.8007 STX |
1.8767 USDT |
1.7916 USDT |
1.9322 USDT |
1.8239 USDT |
| 2024-07-17 |
1.9298 USDT |
1,006,799.0360 STX |
1.9086 USDT |
1.8600 USDT |
2.0082 USDT |
1.8920 USDT |
| 2024-07-16 |
1.8660 USDT |
1,326,808.2507 STX |
1.9148 USDT |
1.7820 USDT |
1.9413 USDT |
1.9155 USDT |
| 2024-07-15 |
1.8647 USDT |
1,461,459.3016 STX |
1.7293 USDT |
1.7178 USDT |
1.9068 USDT |
1.8778 USDT |
| 2024-07-14 |
1.6806 USDT |
714,345.5725 STX |
1.6919 USDT |
1.6474 USDT |
1.7098 USDT |
1.6925 USDT |
| 2024-07-13 |
1.6734 USDT |
553,096.2927 STX |
1.6716 USDT |
1.6322 USDT |
1.6987 USDT |
1.6841 USDT |
| 2024-07-12 |
1.6377 USDT |
1,333,386.0996 STX |
1.6121 USDT |
1.5374 USDT |
1.7214 USDT |
1.6687 USDT |
| 2024-07-11 |
1.6165 USDT |
1,041,456.4254 STX |
1.5143 USDT |
1.5027 USDT |
1.7000 USDT |
1.6108 USDT |
| 2024-07-10 |
1.4857 USDT |
1,222,041.6721 STX |
1.3892 USDT |
1.3660 USDT |
1.5587 USDT |
1.5205 USDT |
| 2024-07-09 |
1.3739 USDT |
479,555.2833 STX |
1.3516 USDT |
1.3336 USDT |
1.4031 USDT |
1.3689 USDT |