Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.3420 USDT |
890,739.7733 STX |
0.3480 USDT |
0.3276 USDT |
0.3562 USDT |
0.3476 USDT |
| 2026-01-07 |
0.3609 USDT |
361,798.2591 STX |
0.3721 USDT |
0.3527 USDT |
0.3747 USDT |
0.3559 USDT |
| 2026-01-06 |
0.3766 USDT |
522,135.6461 STX |
0.3754 USDT |
0.3589 USDT |
0.3904 USDT |
0.3638 USDT |
| 2026-01-05 |
0.3563 USDT |
658,433.7287 STX |
0.3559 USDT |
0.3451 USDT |
0.3790 USDT |
0.3698 USDT |
| 2026-01-04 |
0.3348 USDT |
1,313,289.7451 STX |
0.3022 USDT |
0.3007 USDT |
0.3715 USDT |
0.3614 USDT |
| 2026-01-03 |
0.2997 USDT |
1,002,734.5338 STX |
0.2771 USDT |
0.2753 USDT |
0.3159 USDT |
0.3031 USDT |
| 2026-01-02 |
0.2647 USDT |
124,024.5298 STX |
0.2638 USDT |
0.2607 USDT |
0.2692 USDT |
0.2676 USDT |
| 2026-01-01 |
0.2495 USDT |
348,066.1643 STX |
0.2445 USDT |
0.2405 USDT |
0.2655 USDT |
0.2637 USDT |
| 2025-12-31 |
0.2506 USDT |
547,114.6486 STX |
0.2539 USDT |
0.2434 USDT |
0.2565 USDT |
0.2442 USDT |
| 2025-12-30 |
0.2561 USDT |
319,096.8848 STX |
0.2551 USDT |
0.2519 USDT |
0.2595 USDT |
0.2552 USDT |
| 2025-12-29 |
0.2641 USDT |
297,518.8249 STX |
0.2649 USDT |
0.2553 USDT |
0.2696 USDT |
0.2553 USDT |
| 2025-12-28 |
0.2648 USDT |
155,789.6246 STX |
0.2659 USDT |
0.2594 USDT |
0.2685 USDT |
0.2611 USDT |
| 2025-12-27 |
0.2583 USDT |
132,741.9714 STX |
0.2517 USDT |
0.2517 USDT |
0.2615 USDT |
0.2601 USDT |
| 2025-12-26 |
0.2508 USDT |
116,526.0854 STX |
0.2444 USDT |
0.2441 USDT |
0.2556 USDT |
0.2482 USDT |
| 2025-12-25 |
0.2535 USDT |
77,783.0372 STX |
0.2488 USDT |
0.2486 USDT |
0.2555 USDT |
0.2538 USDT |
| 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 |