Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
1.4604 USDT |
6,629,320.8817 STX |
1.4602 USDT |
1.3969 USDT |
1.5399 USDT |
1.4090 USDT |
| 2023-12-20 |
1.4411 USDT |
10,643,063.2973 STX |
1.1758 USDT |
1.1734 USDT |
1.5998 USDT |
1.4968 USDT |
| 2023-12-19 |
1.2103 USDT |
4,010,416.4574 STX |
1.2630 USDT |
1.1599 USDT |
1.2901 USDT |
1.1779 USDT |
| 2023-12-18 |
1.1380 USDT |
7,985,456.6093 STX |
1.0558 USDT |
1.0472 USDT |
1.2730 USDT |
1.2662 USDT |
| 2023-12-17 |
1.0346 USDT |
2,139,814.9217 STX |
1.0090 USDT |
1.0018 USDT |
1.0706 USDT |
1.0574 USDT |
| 2023-12-16 |
1.0315 USDT |
3,146,345.5213 STX |
0.9815 USDT |
0.9655 USDT |
1.0593 USDT |
1.0171 USDT |
| 2023-12-15 |
1.0241 USDT |
1,832,956.4264 STX |
1.0774 USDT |
0.9815 USDT |
1.0776 USDT |
0.9985 USDT |
| 2023-12-14 |
1.0699 USDT |
4,894,728.9490 STX |
1.0034 USDT |
0.9938 USDT |
1.1333 USDT |
1.0860 USDT |
| 2023-12-13 |
0.9383 USDT |
4,663,705.0107 STX |
0.9297 USDT |
0.8736 USDT |
1.0120 USDT |
1.0034 USDT |
| 2023-12-12 |
0.9513 USDT |
4,898,934.2552 STX |
0.9091 USDT |
0.9023 USDT |
0.9967 USDT |
0.9174 USDT |
| 2023-12-11 |
0.9053 USDT |
5,306,984.1219 STX |
0.9923 USDT |
0.8129 USDT |
0.9952 USDT |
0.9076 USDT |
| 2023-12-10 |
0.9873 USDT |
1,735,915.2436 STX |
0.9922 USDT |
0.9597 USDT |
1.0207 USDT |
0.9967 USDT |
| 2023-12-09 |
1.0030 USDT |
2,606,904.6595 STX |
1.0381 USDT |
0.9811 USDT |
1.0449 USDT |
0.9974 USDT |
| 2023-12-08 |
1.0071 USDT |
3,959,194.8447 STX |
0.9954 USDT |
0.9675 USDT |
1.0544 USDT |
1.0495 USDT |
| 2023-12-07 |
1.0123 USDT |
3,672,356.8148 STX |
1.0335 USDT |
0.9656 USDT |
1.0744 USDT |
0.9881 USDT |
| 2023-12-06 |
1.0759 USDT |
7,575,181.3319 STX |
1.1811 USDT |
1.0121 USDT |
1.1832 USDT |
1.0459 USDT |
| 2023-12-05 |
1.1706 USDT |
11,570,517.5094 STX |
1.1812 USDT |
1.0895 USDT |
1.2505 USDT |
1.1747 USDT |
| 2023-12-04 |
0.9638 USDT |
14,874,156.4358 STX |
0.8288 USDT |
0.7655 USDT |
1.1230 USDT |
1.0952 USDT |
| 2023-12-03 |
0.8240 USDT |
3,432,323.6276 STX |
0.7811 USDT |
0.7762 USDT |
0.8572 USDT |
0.8267 USDT |
| 2023-12-02 |
0.7826 USDT |
4,101,502.3562 STX |
0.7634 USDT |
0.7566 USDT |
0.8170 USDT |
0.7770 USDT |
| 2023-12-01 |
0.7344 USDT |
2,805,050.9016 STX |
0.6920 USDT |
0.6817 USDT |
0.7836 USDT |
0.7628 USDT |
| 2023-11-30 |
0.6985 USDT |
2,349,240.9137 STX |
0.7219 USDT |
0.6770 USDT |
0.7263 USDT |
0.6919 USDT |
| 2023-11-29 |
0.7558 USDT |
4,204,155.1076 STX |
0.7262 USDT |
0.7140 USDT |
0.7986 USDT |
0.7233 USDT |
| 2023-11-28 |
0.6927 USDT |
1,942,959.9456 STX |
0.6522 USDT |
0.6267 USDT |
0.7244 USDT |
0.7130 USDT |
| 2023-11-27 |
0.6747 USDT |
2,136,694.5011 STX |
0.6924 USDT |
0.6408 USDT |
0.7046 USDT |
0.6476 USDT |
| 2023-11-26 |
0.6797 USDT |
2,790,075.0893 STX |
0.6583 USDT |
0.6543 USDT |
0.7113 USDT |
0.7000 USDT |
| 2023-11-25 |
0.6528 USDT |
530,744.0912 STX |
0.6436 USDT |
0.6404 USDT |
0.6615 USDT |
0.6539 USDT |
| 2023-11-24 |
0.6525 USDT |
1,177,484.8993 STX |
0.6308 USDT |
0.6279 USDT |
0.6864 USDT |
0.6489 USDT |
| 2023-11-23 |
0.6304 USDT |
413,038.8342 STX |
0.6270 USDT |
0.6188 USDT |
0.6377 USDT |
0.6331 USDT |
| 2023-11-22 |
0.6138 USDT |
961,457.1929 STX |
0.5836 USDT |
0.5823 USDT |
0.6396 USDT |
0.6250 USDT |
| 2023-11-21 |
0.6181 USDT |
1,359,187.5802 STX |
0.6386 USDT |
0.5892 USDT |
0.6435 USDT |
0.5963 USDT |
| 2023-11-20 |
0.6544 USDT |
1,169,031.0643 STX |
0.6484 USDT |
0.6296 USDT |
0.6704 USDT |
0.6401 USDT |
| 2023-11-19 |
0.6343 USDT |
460,577.5715 STX |
0.6339 USDT |
0.6169 USDT |
0.6496 USDT |
0.6461 USDT |
| 2023-11-18 |
0.6219 USDT |
534,908.7008 STX |
0.6338 USDT |
0.5996 USDT |
0.6345 USDT |
0.6335 USDT |
| 2023-11-17 |
0.6485 USDT |
1,307,349.8654 STX |
0.6471 USDT |
0.6077 USDT |
0.6802 USDT |
0.6200 USDT |
| 2023-11-16 |
0.6636 USDT |
1,977,719.0602 STX |
0.6539 USDT |
0.6412 USDT |
0.6792 USDT |
0.6484 USDT |
| 2023-11-15 |
0.6363 USDT |
1,210,640.4531 STX |
0.6203 USDT |
0.6144 USDT |
0.6584 USDT |
0.6450 USDT |
| 2023-11-14 |
0.6292 USDT |
993,503.5544 STX |
0.6384 USDT |
0.5984 USDT |
0.6501 USDT |
0.6195 USDT |
| 2023-11-13 |
0.6610 USDT |
1,173,057.5966 STX |
0.6749 USDT |
0.6424 USDT |
0.6843 USDT |
0.6557 USDT |
| 2023-11-12 |
0.6637 USDT |
593,934.6402 STX |
0.6699 USDT |
0.6410 USDT |
0.6760 USDT |
0.6628 USDT |
| 2023-11-11 |
0.6754 USDT |
1,311,550.8710 STX |
0.6885 USDT |
0.6562 USDT |
0.6942 USDT |
0.6673 USDT |
| 2023-11-10 |
0.6827 USDT |
1,071,808.6531 STX |
0.6790 USDT |
0.6530 USDT |
0.7000 USDT |
0.6912 USDT |
| 2023-11-09 |
0.6817 USDT |
4,073,912.4324 STX |
0.7025 USDT |
0.5661 USDT |
0.7407 USDT |
0.6794 USDT |
| 2023-11-08 |
0.6906 USDT |
2,580,317.3526 STX |
0.6710 USDT |
0.6588 USDT |
0.7253 USDT |
0.7052 USDT |
| 2023-11-07 |
0.6684 USDT |
3,494,703.7850 STX |
0.6748 USDT |
0.6381 USDT |
0.6901 USDT |
0.6737 USDT |
| 2023-11-06 |
0.6675 USDT |
907,761.7053 STX |
0.6457 USDT |
0.6418 USDT |
0.6826 USDT |
0.6748 USDT |
| 2023-11-05 |
0.6497 USDT |
983,090.8003 STX |
0.6501 USDT |
0.6310 USDT |
0.6683 USDT |
0.6462 USDT |
| 2023-11-04 |
0.6448 USDT |
700,022.9875 STX |
0.6394 USDT |
0.6291 USDT |
0.6570 USDT |
0.6423 USDT |
| 2023-11-03 |
0.6300 USDT |
1,386,379.5220 STX |
0.6249 USDT |
0.5979 USDT |
0.6553 USDT |
0.6385 USDT |
| 2023-11-02 |
0.6346 USDT |
1,071,430.5173 STX |
0.6482 USDT |
0.6055 USDT |
0.6588 USDT |
0.6265 USDT |