Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
0.9794 USDT |
360,401.7931 STX |
1.0030 USDT |
0.9585 USDT |
1.0078 USDT |
0.9700 USDT |
| 2022-04-29 |
1.0473 USDT |
737,784.6129 STX |
1.0486 USDT |
0.9926 USDT |
1.1107 USDT |
0.9947 USDT |
| 2022-04-28 |
1.0537 USDT |
866,617.2008 STX |
1.0499 USDT |
1.0266 USDT |
1.0829 USDT |
1.0469 USDT |
| 2022-04-27 |
1.0385 USDT |
832,137.9058 STX |
1.0294 USDT |
1.0113 USDT |
1.0591 USDT |
1.0444 USDT |
| 2022-04-26 |
1.0802 USDT |
716,641.2530 STX |
1.1123 USDT |
1.0236 USDT |
1.1203 USDT |
1.0377 USDT |
| 2022-04-25 |
1.0739 USDT |
1,137,113.4458 STX |
1.1166 USDT |
1.0382 USDT |
1.1210 USDT |
1.1013 USDT |
| 2022-04-24 |
1.1484 USDT |
1,491,758.6124 STX |
1.1277 USDT |
1.1113 USDT |
1.2088 USDT |
1.1276 USDT |
| 2022-04-23 |
1.1312 USDT |
318,133.7512 STX |
1.1406 USDT |
1.1159 USDT |
1.1470 USDT |
1.1359 USDT |
| 2022-04-22 |
1.1540 USDT |
661,796.3612 STX |
1.1483 USDT |
1.1239 USDT |
1.1957 USDT |
1.1366 USDT |
| 2022-04-21 |
1.1927 USDT |
489,537.3228 STX |
1.1841 USDT |
1.1583 USDT |
1.2150 USDT |
1.1583 USDT |
| 2022-04-20 |
1.2021 USDT |
575,363.7653 STX |
1.2249 USDT |
1.1675 USDT |
1.2249 USDT |
1.1791 USDT |
| 2022-04-19 |
1.2190 USDT |
993,427.3328 STX |
1.2110 USDT |
1.1922 USDT |
1.2920 USDT |
1.2170 USDT |
| 2022-04-18 |
1.2121 USDT |
3,762,185.5795 STX |
1.1288 USDT |
1.0767 USDT |
1.3006 USDT |
1.1901 USDT |
| 2022-04-17 |
1.1639 USDT |
175,121.0886 STX |
1.1752 USDT |
1.1289 USDT |
1.1759 USDT |
1.1342 USDT |
| 2022-04-16 |
1.1671 USDT |
128,922.2811 STX |
1.1821 USDT |
1.1498 USDT |
1.1853 USDT |
1.1726 USDT |
| 2022-04-15 |
1.1799 USDT |
302,259.7632 STX |
1.1836 USDT |
1.1644 USDT |
1.1999 USDT |
1.1760 USDT |
| 2022-04-14 |
1.2220 USDT |
361,401.4917 STX |
1.2068 USDT |
1.1682 USDT |
1.2731 USDT |
1.1796 USDT |
| 2022-04-13 |
1.1854 USDT |
325,023.6931 STX |
1.1562 USDT |
1.1386 USDT |
1.2274 USDT |
1.2067 USDT |
| 2022-04-12 |
1.1505 USDT |
372,215.2974 STX |
1.1174 USDT |
1.1174 USDT |
1.1827 USDT |
1.1400 USDT |
| 2022-04-11 |
1.1661 USDT |
490,294.4947 STX |
1.2229 USDT |
1.1104 USDT |
1.2445 USDT |
1.1245 USDT |
| 2022-04-10 |
1.2602 USDT |
222,577.6473 STX |
1.2768 USDT |
1.2426 USDT |
1.2850 USDT |
1.2745 USDT |
| 2022-04-09 |
1.2830 USDT |
362,048.8190 STX |
1.2367 USDT |
1.2340 USDT |
1.3380 USDT |
1.2749 USDT |
| 2022-04-08 |
1.2735 USDT |
165,730.8076 STX |
1.2990 USDT |
1.2317 USDT |
1.3116 USDT |
1.2563 USDT |
| 2022-04-07 |
1.2774 USDT |
276,116.7455 STX |
1.2554 USDT |
1.2316 USDT |
1.3029 USDT |
1.2972 USDT |
| 2022-04-06 |
1.3300 USDT |
487,335.8411 STX |
1.4037 USDT |
1.2715 USDT |
1.4050 USDT |
1.2962 USDT |
| 2022-04-05 |
1.4490 USDT |
269,734.0607 STX |
1.4563 USDT |
1.4143 USDT |
1.4759 USDT |
1.4253 USDT |
| 2022-04-04 |
1.4714 USDT |
462,472.0589 STX |
1.5308 USDT |
1.4023 USDT |
1.5386 USDT |
1.4603 USDT |
| 2022-04-03 |
1.5181 USDT |
783,376.4738 STX |
1.4899 USDT |
1.4750 USDT |
1.5714 USDT |
1.5260 USDT |
| 2022-04-02 |
1.4945 USDT |
484,594.5981 STX |
1.4600 USDT |
1.4584 USDT |
1.5471 USDT |
1.4959 USDT |
| 2022-04-01 |
1.4262 USDT |
329,275.1162 STX |
1.4415 USDT |
1.3852 USDT |
1.4663 USDT |
1.4548 USDT |
| 2022-03-31 |
1.5230 USDT |
675,816.0118 STX |
1.5128 USDT |
1.4153 USDT |
1.6000 USDT |
1.4333 USDT |
| 2022-03-30 |
1.4890 USDT |
1,244,616.3217 STX |
1.4505 USDT |
1.4113 USDT |
1.5602 USDT |
1.5181 USDT |
| 2022-03-29 |
1.4636 USDT |
1,066,662.5164 STX |
1.4154 USDT |
1.4125 USDT |
1.5187 USDT |
1.4250 USDT |
| 2022-03-28 |
1.4603 USDT |
606,262.1604 STX |
1.4448 USDT |
1.4284 USDT |
1.5841 USDT |
1.4665 USDT |
| 2022-03-27 |
1.4029 USDT |
586,617.1386 STX |
1.3598 USDT |
1.3527 USDT |
1.4494 USDT |
1.4434 USDT |
| 2022-03-26 |
1.3449 USDT |
342,747.3313 STX |
1.3440 USDT |
1.3361 USDT |
1.3679 USDT |
1.3560 USDT |
| 2022-03-25 |
1.3649 USDT |
257,521.8108 STX |
1.3697 USDT |
1.3272 USDT |
1.3992 USDT |
1.3407 USDT |
| 2022-03-24 |
1.3598 USDT |
497,228.5358 STX |
1.3393 USDT |
1.3284 USDT |
1.3899 USDT |
1.3628 USDT |
| 2022-03-23 |
1.3610 USDT |
810,877.7418 STX |
1.3064 USDT |
1.2839 USDT |
1.4764 USDT |
1.3239 USDT |
| 2022-03-22 |
1.3083 USDT |
242,980.5811 STX |
1.2948 USDT |
1.2789 USDT |
1.3225 USDT |
1.3091 USDT |
| 2022-03-21 |
1.2946 USDT |
458,326.5502 STX |
1.2613 USDT |
1.2571 USDT |
1.3257 USDT |
1.2875 USDT |
| 2022-03-20 |
1.2781 USDT |
212,281.1650 STX |
1.3147 USDT |
1.2517 USDT |
1.3147 USDT |
1.2683 USDT |
| 2022-03-19 |
1.3066 USDT |
412,694.9321 STX |
1.2951 USDT |
1.2881 USDT |
1.3320 USDT |
1.3051 USDT |
| 2022-03-18 |
1.2849 USDT |
587,131.1831 STX |
1.2694 USDT |
1.2246 USDT |
1.3597 USDT |
1.2958 USDT |
| 2022-03-17 |
1.2512 USDT |
185,581.0075 STX |
1.2725 USDT |
1.2388 USDT |
1.2734 USDT |
1.2450 USDT |
| 2022-03-16 |
1.2390 USDT |
785,899.8168 STX |
1.2215 USDT |
1.2041 USDT |
1.2707 USDT |
1.2685 USDT |
| 2022-03-15 |
1.2245 USDT |
300,414.8098 STX |
1.2715 USDT |
1.2036 USDT |
1.2755 USDT |
1.2214 USDT |
| 2022-03-14 |
1.2528 USDT |
572,073.0245 STX |
1.2233 USDT |
1.2050 USDT |
1.3357 USDT |
1.2330 USDT |
| 2022-03-13 |
1.2937 USDT |
485,836.7882 STX |
1.3233 USDT |
1.2448 USDT |
1.3323 USDT |
1.2540 USDT |
| 2022-03-12 |
1.3529 USDT |
1,023,701.9809 STX |
1.3550 USDT |
1.3009 USDT |
1.4110 USDT |
1.3309 USDT |