Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.6456 USDT |
129,697.2571 STX |
0.6499 USDT |
0.6400 USDT |
0.6545 USDT |
0.6499 USDT |
| 2025-08-26 |
0.6327 USDT |
148,276.8787 STX |
0.6250 USDT |
0.6170 USDT |
0.6520 USDT |
0.6514 USDT |
| 2025-08-25 |
0.6430 USDT |
288,634.1807 STX |
0.6810 USDT |
0.6116 USDT |
0.6833 USDT |
0.6131 USDT |
| 2025-08-24 |
0.6831 USDT |
266,591.6790 STX |
0.6971 USDT |
0.6691 USDT |
0.7082 USDT |
0.6806 USDT |
| 2025-08-23 |
0.6961 USDT |
165,199.1071 STX |
0.7093 USDT |
0.6884 USDT |
0.7130 USDT |
0.6971 USDT |
| 2025-08-22 |
0.6714 USDT |
332,362.3211 STX |
0.6561 USDT |
0.6334 USDT |
0.7108 USDT |
0.7097 USDT |
| 2025-08-21 |
0.6689 USDT |
96,695.7347 STX |
0.6799 USDT |
0.6542 USDT |
0.6842 USDT |
0.6553 USDT |
| 2025-08-20 |
0.6596 USDT |
147,756.0022 STX |
0.6521 USDT |
0.6450 USDT |
0.6761 USDT |
0.6704 USDT |
| 2025-08-19 |
0.6680 USDT |
224,065.5450 STX |
0.6909 USDT |
0.6419 USDT |
0.6998 USDT |
0.6584 USDT |
| 2025-08-18 |
0.6926 USDT |
164,957.9654 STX |
0.7170 USDT |
0.6790 USDT |
0.7190 USDT |
0.6891 USDT |
| 2025-08-17 |
0.7222 USDT |
131,254.1637 STX |
0.7176 USDT |
0.7116 USDT |
0.7391 USDT |
0.7217 USDT |
| 2025-08-16 |
0.7085 USDT |
138,935.5799 STX |
0.7068 USDT |
0.7026 USDT |
0.7194 USDT |
0.7194 USDT |
| 2025-08-15 |
0.7173 USDT |
336,615.2058 STX |
0.7179 USDT |
0.6893 USDT |
0.7290 USDT |
0.6964 USDT |
| 2025-08-14 |
0.7497 USDT |
562,799.3616 STX |
0.7950 USDT |
0.7038 USDT |
0.8106 USDT |
0.7225 USDT |
| 2025-08-13 |
0.7636 USDT |
408,599.2223 STX |
0.7538 USDT |
0.7387 USDT |
0.7820 USDT |
0.7813 USDT |
| 2025-08-12 |
0.7216 USDT |
157,517.6153 STX |
0.7166 USDT |
0.7021 USDT |
0.7417 USDT |
0.7403 USDT |
| 2025-08-11 |
0.7730 USDT |
816,252.6444 STX |
0.7512 USDT |
0.7124 USDT |
0.8000 USDT |
0.7203 USDT |
| 2025-08-10 |
0.7540 USDT |
427,050.5077 STX |
0.7512 USDT |
0.7293 USDT |
0.7763 USDT |
0.7564 USDT |
| 2025-08-09 |
0.7529 USDT |
585,636.4379 STX |
0.7377 USDT |
0.7348 USDT |
0.7614 USDT |
0.7506 USDT |
| 2025-08-08 |
0.7307 USDT |
475,046.0755 STX |
0.7399 USDT |
0.7148 USDT |
0.7500 USDT |
0.7347 USDT |
| 2025-08-07 |
0.7112 USDT |
254,912.3849 STX |
0.6918 USDT |
0.6851 USDT |
0.7247 USDT |
0.7227 USDT |
| 2025-08-06 |
0.6848 USDT |
183,388.0493 STX |
0.6839 USDT |
0.6665 USDT |
0.6993 USDT |
0.6918 USDT |
| 2025-08-05 |
0.7051 USDT |
295,349.9000 STX |
0.7129 USDT |
0.6736 USDT |
0.7237 USDT |
0.6790 USDT |
| 2025-08-04 |
0.6944 USDT |
154,785.5713 STX |
0.6867 USDT |
0.6820 USDT |
0.7191 USDT |
0.7009 USDT |
| 2025-08-03 |
0.6830 USDT |
99,951.7262 STX |
0.6689 USDT |
0.6574 USDT |
0.6916 USDT |
0.6859 USDT |
| 2025-08-02 |
0.6703 USDT |
197,535.5394 STX |
0.6872 USDT |
0.6536 USDT |
0.6950 USDT |
0.6696 USDT |
| 2025-08-01 |
0.6951 USDT |
300,845.1829 STX |
0.7103 USDT |
0.6794 USDT |
0.7123 USDT |
0.6861 USDT |
| 2025-07-31 |
0.7480 USDT |
216,396.4228 STX |
0.7561 USDT |
0.7231 USDT |
0.7715 USDT |
0.7307 USDT |
| 2025-07-30 |
0.7479 USDT |
327,120.0411 STX |
0.7804 USDT |
0.7149 USDT |
0.7804 USDT |
0.7490 USDT |
| 2025-07-29 |
0.7833 USDT |
324,016.9322 STX |
0.7879 USDT |
0.7577 USDT |
0.8086 USDT |
0.7672 USDT |
| 2025-07-28 |
0.8393 USDT |
466,808.2001 STX |
0.8589 USDT |
0.7844 USDT |
0.8677 USDT |
0.7898 USDT |
| 2025-07-27 |
0.8294 USDT |
277,192.2496 STX |
0.8070 USDT |
0.8054 USDT |
0.8520 USDT |
0.8500 USDT |
| 2025-07-26 |
0.8083 USDT |
180,807.0809 STX |
0.8089 USDT |
0.7991 USDT |
0.8193 USDT |
0.8123 USDT |
| 2025-07-25 |
0.7728 USDT |
380,950.9044 STX |
0.7776 USDT |
0.7479 USDT |
0.8090 USDT |
0.8059 USDT |
| 2025-07-24 |
0.8037 USDT |
742,089.6122 STX |
0.7963 USDT |
0.7550 USDT |
0.8347 USDT |
0.7997 USDT |
| 2025-07-23 |
0.8427 USDT |
598,744.6407 STX |
0.9029 USDT |
0.7828 USDT |
0.9029 USDT |
0.7982 USDT |
| 2025-07-22 |
0.8543 USDT |
556,592.9862 STX |
0.8795 USDT |
0.8280 USDT |
0.8989 USDT |
0.8983 USDT |
| 2025-07-21 |
0.8973 USDT |
775,842.4195 STX |
0.8749 USDT |
0.8557 USDT |
0.9168 USDT |
0.8709 USDT |
| 2025-07-20 |
0.8649 USDT |
359,955.4243 STX |
0.8470 USDT |
0.8385 USDT |
0.8902 USDT |
0.8861 USDT |
| 2025-07-19 |
0.8252 USDT |
397,355.4991 STX |
0.8362 USDT |
0.8064 USDT |
0.8515 USDT |
0.8387 USDT |
| 2025-07-18 |
0.8637 USDT |
546,102.5916 STX |
0.8479 USDT |
0.8185 USDT |
0.8998 USDT |
0.8185 USDT |
| 2025-07-17 |
0.8281 USDT |
536,342.0838 STX |
0.8135 USDT |
0.7976 USDT |
0.8580 USDT |
0.8572 USDT |
| 2025-07-16 |
0.8078 USDT |
305,581.8660 STX |
0.8110 USDT |
0.7915 USDT |
0.8258 USDT |
0.8177 USDT |
| 2025-07-15 |
0.7753 USDT |
599,369.2241 STX |
0.7934 USDT |
0.7518 USDT |
0.8069 USDT |
0.7795 USDT |
| 2025-07-14 |
0.8244 USDT |
261,466.3321 STX |
0.7858 USDT |
0.7825 USDT |
0.8547 USDT |
0.8259 USDT |
| 2025-07-13 |
0.7810 USDT |
447,704.6499 STX |
0.7393 USDT |
0.7386 USDT |
0.8010 USDT |
0.7865 USDT |
| 2025-07-12 |
0.7411 USDT |
248,522.2682 STX |
0.7400 USDT |
0.7164 USDT |
0.7582 USDT |
0.7329 USDT |
| 2025-07-11 |
0.7606 USDT |
512,506.0816 STX |
0.7429 USDT |
0.7289 USDT |
0.7812 USDT |
0.7486 USDT |
| 2025-07-10 |
0.7106 USDT |
306,477.6441 STX |
0.6909 USDT |
0.6834 USDT |
0.7476 USDT |
0.7473 USDT |
| 2025-07-09 |
0.6711 USDT |
222,043.5105 STX |
0.6588 USDT |
0.6491 USDT |
0.6996 USDT |
0.6934 USDT |