Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
0.3317 USDT |
459,642.4472 STX |
0.3284 USDT |
0.3195 USDT |
0.3390 USDT |
0.3225 USDT |
| 2022-09-26 |
0.3246 USDT |
585,884.6454 STX |
0.3270 USDT |
0.3166 USDT |
0.3299 USDT |
0.3265 USDT |
| 2022-09-25 |
0.3320 USDT |
249,562.6025 STX |
0.3314 USDT |
0.3259 USDT |
0.3358 USDT |
0.3325 USDT |
| 2022-09-24 |
0.3357 USDT |
167,435.2629 STX |
0.3382 USDT |
0.3280 USDT |
0.3404 USDT |
0.3303 USDT |
| 2022-09-23 |
0.3329 USDT |
572,424.6034 STX |
0.3375 USDT |
0.3235 USDT |
0.3440 USDT |
0.3378 USDT |
| 2022-09-22 |
0.3301 USDT |
316,482.8196 STX |
0.3210 USDT |
0.3182 USDT |
0.3393 USDT |
0.3385 USDT |
| 2022-09-21 |
0.3307 USDT |
443,549.0868 STX |
0.3359 USDT |
0.3188 USDT |
0.3424 USDT |
0.3211 USDT |
| 2022-09-20 |
0.3399 USDT |
1,365,373.9786 STX |
0.3305 USDT |
0.3250 USDT |
0.3542 USDT |
0.3406 USDT |
| 2022-09-19 |
0.3246 USDT |
775,876.2745 STX |
0.3267 USDT |
0.3134 USDT |
0.3358 USDT |
0.3358 USDT |
| 2022-09-18 |
0.3446 USDT |
598,233.0651 STX |
0.3573 USDT |
0.3246 USDT |
0.3575 USDT |
0.3274 USDT |
| 2022-09-17 |
0.3508 USDT |
221,579.4604 STX |
0.3492 USDT |
0.3467 USDT |
0.3572 USDT |
0.3550 USDT |
| 2022-09-16 |
0.3457 USDT |
524,248.3161 STX |
0.3435 USDT |
0.3387 USDT |
0.3553 USDT |
0.3500 USDT |
| 2022-09-15 |
0.3481 USDT |
430,773.5980 STX |
0.3532 USDT |
0.3401 USDT |
0.3542 USDT |
0.3476 USDT |
| 2022-09-14 |
0.3505 USDT |
497,744.0865 STX |
0.3480 USDT |
0.3411 USDT |
0.3569 USDT |
0.3505 USDT |
| 2022-09-13 |
0.3687 USDT |
654,227.1320 STX |
0.3876 USDT |
0.3474 USDT |
0.3882 USDT |
0.3530 USDT |
| 2022-09-12 |
0.3881 USDT |
504,079.5255 STX |
0.3910 USDT |
0.3795 USDT |
0.4000 USDT |
0.3866 USDT |
| 2022-09-11 |
0.3899 USDT |
571,994.6165 STX |
0.3840 USDT |
0.3823 USDT |
0.4130 USDT |
0.3932 USDT |
| 2022-09-10 |
0.3837 USDT |
764,601.1899 STX |
0.3815 USDT |
0.3718 USDT |
0.3981 USDT |
0.3821 USDT |
| 2022-09-09 |
0.3756 USDT |
740,410.2701 STX |
0.3619 USDT |
0.3600 USDT |
0.3879 USDT |
0.3815 USDT |
| 2022-09-08 |
0.3789 USDT |
1,468,632.6914 STX |
0.3510 USDT |
0.3461 USDT |
0.4364 USDT |
0.3604 USDT |
| 2022-09-07 |
0.3400 USDT |
508,559.9693 STX |
0.3409 USDT |
0.3305 USDT |
0.3536 USDT |
0.3509 USDT |
| 2022-09-06 |
0.3670 USDT |
559,557.0658 STX |
0.3680 USDT |
0.3612 USDT |
0.3740 USDT |
0.3654 USDT |
| 2022-09-05 |
0.3627 USDT |
338,193.1567 STX |
0.3674 USDT |
0.3569 USDT |
0.3700 USDT |
0.3629 USDT |
| 2022-09-04 |
0.3611 USDT |
249,671.1799 STX |
0.3614 USDT |
0.3567 USDT |
0.3646 USDT |
0.3626 USDT |
| 2022-09-03 |
0.3603 USDT |
244,717.6083 STX |
0.3624 USDT |
0.3567 USDT |
0.3638 USDT |
0.3608 USDT |
| 2022-09-02 |
0.3624 USDT |
268,163.3244 STX |
0.3628 USDT |
0.3580 USDT |
0.3689 USDT |
0.3647 USDT |
| 2022-09-01 |
0.3586 USDT |
674,548.4633 STX |
0.3645 USDT |
0.3515 USDT |
0.3676 USDT |
0.3549 USDT |
| 2022-08-31 |
0.3666 USDT |
464,425.1036 STX |
0.3612 USDT |
0.3600 USDT |
0.3720 USDT |
0.3675 USDT |
| 2022-08-30 |
0.3664 USDT |
609,623.7763 STX |
0.3693 USDT |
0.3528 USDT |
0.3768 USDT |
0.3642 USDT |
| 2022-08-29 |
0.3601 USDT |
723,271.7861 STX |
0.3532 USDT |
0.3524 USDT |
0.3692 USDT |
0.3656 USDT |
| 2022-08-28 |
0.3647 USDT |
149,334.0251 STX |
0.3629 USDT |
0.3603 USDT |
0.3692 USDT |
0.3658 USDT |
| 2022-08-27 |
0.3636 USDT |
460,861.8126 STX |
0.3605 USDT |
0.3560 USDT |
0.3759 USDT |
0.3598 USDT |
| 2022-08-26 |
0.3942 USDT |
1,171,621.7087 STX |
0.3996 USDT |
0.3693 USDT |
0.4069 USDT |
0.3702 USDT |
| 2022-08-25 |
0.3968 USDT |
655,910.8851 STX |
0.3870 USDT |
0.3870 USDT |
0.4248 USDT |
0.4208 USDT |
| 2022-08-24 |
0.3852 USDT |
552,598.9202 STX |
0.3899 USDT |
0.3785 USDT |
0.3955 USDT |
0.3931 USDT |
| 2022-08-23 |
0.3822 USDT |
424,547.3198 STX |
0.3860 USDT |
0.3717 USDT |
0.3883 USDT |
0.3851 USDT |
| 2022-08-22 |
0.3776 USDT |
616,905.2398 STX |
0.3959 USDT |
0.3682 USDT |
0.3959 USDT |
0.3861 USDT |
| 2022-08-21 |
0.3940 USDT |
240,119.9505 STX |
0.3900 USDT |
0.3832 USDT |
0.4046 USDT |
0.3972 USDT |
| 2022-08-20 |
0.3929 USDT |
332,600.3318 STX |
0.3907 USDT |
0.3837 USDT |
0.4005 USDT |
0.3868 USDT |
| 2022-08-19 |
0.4127 USDT |
670,801.5165 STX |
0.4453 USDT |
0.3918 USDT |
0.4456 USDT |
0.3939 USDT |
| 2022-08-18 |
0.4625 USDT |
496,797.2350 STX |
0.4568 USDT |
0.4558 USDT |
0.4683 USDT |
0.4583 USDT |
| 2022-08-17 |
0.4692 USDT |
510,382.0002 STX |
0.4757 USDT |
0.4513 USDT |
0.4920 USDT |
0.4570 USDT |
| 2022-08-16 |
0.4787 USDT |
328,082.6290 STX |
0.4862 USDT |
0.4710 USDT |
0.4892 USDT |
0.4782 USDT |
| 2022-08-15 |
0.4922 USDT |
555,222.6591 STX |
0.4917 USDT |
0.4770 USDT |
0.5091 USDT |
0.4829 USDT |
| 2022-08-14 |
0.5008 USDT |
449,906.1020 STX |
0.5093 USDT |
0.4889 USDT |
0.5155 USDT |
0.4905 USDT |
| 2022-08-13 |
0.5135 USDT |
424,763.6425 STX |
0.5089 USDT |
0.5033 USDT |
0.5213 USDT |
0.5061 USDT |
| 2022-08-12 |
0.4988 USDT |
462,438.7651 STX |
0.5031 USDT |
0.4904 USDT |
0.5096 USDT |
0.5049 USDT |
| 2022-08-11 |
0.5017 USDT |
403,038.7235 STX |
0.4967 USDT |
0.4927 USDT |
0.5129 USDT |
0.5027 USDT |
| 2022-08-10 |
0.4730 USDT |
575,498.4415 STX |
0.4771 USDT |
0.4572 USDT |
0.4910 USDT |
0.4909 USDT |
| 2022-08-09 |
0.4875 USDT |
449,751.3876 STX |
0.5087 USDT |
0.4682 USDT |
0.5087 USDT |
0.4731 USDT |