Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
0.2387 USDT |
332,538.2145 STX |
0.2346 USDT |
0.2346 USDT |
0.2418 USDT |
0.2359 USDT |
| 2026-05-29 |
0.2353 USDT |
421,749.1750 STX |
0.2343 USDT |
0.2293 USDT |
0.2408 USDT |
0.2348 USDT |
| 2026-05-28 |
0.2286 USDT |
325,198.0592 STX |
0.2332 USDT |
0.2227 USDT |
0.2347 USDT |
0.2339 USDT |
| 2026-05-27 |
0.2391 USDT |
219,407.7831 STX |
0.2432 USDT |
0.2317 USDT |
0.2445 USDT |
0.2333 USDT |
| 2026-05-26 |
0.2449 USDT |
296,742.0291 STX |
0.2476 USDT |
0.2409 USDT |
0.2540 USDT |
0.2423 USDT |
| 2026-05-25 |
0.2497 USDT |
211,494.9776 STX |
0.2444 USDT |
0.2443 USDT |
0.2540 USDT |
0.2478 USDT |
| 2026-05-24 |
0.2447 USDT |
144,005.4204 STX |
0.2481 USDT |
0.2372 USDT |
0.2481 USDT |
0.2442 USDT |
| 2026-05-23 |
0.2414 USDT |
428,329.0987 STX |
0.2401 USDT |
0.2315 USDT |
0.2562 USDT |
0.2480 USDT |
| 2026-05-22 |
0.2510 USDT |
944,284.3452 STX |
0.2510 USDT |
0.2394 USDT |
0.2570 USDT |
0.2408 USDT |
| 2026-05-21 |
0.2463 USDT |
396,233.0507 STX |
0.2421 USDT |
0.2403 USDT |
0.2538 USDT |
0.2513 USDT |
| 2026-05-20 |
0.2406 USDT |
356,709.7293 STX |
0.2334 USDT |
0.2333 USDT |
0.2460 USDT |
0.2419 USDT |
| 2026-05-19 |
0.2371 USDT |
625,372.3267 STX |
0.2383 USDT |
0.2310 USDT |
0.2428 USDT |
0.2338 USDT |
| 2026-05-18 |
0.2337 USDT |
749,566.9520 STX |
0.2339 USDT |
0.2290 USDT |
0.2399 USDT |
0.2378 USDT |
| 2026-05-17 |
0.2366 USDT |
812,683.0892 STX |
0.2387 USDT |
0.2282 USDT |
0.2414 USDT |
0.2339 USDT |
| 2026-05-16 |
0.2425 USDT |
645,562.4121 STX |
0.2498 USDT |
0.2368 USDT |
0.2509 USDT |
0.2380 USDT |
| 2026-05-15 |
0.2573 USDT |
926,521.9137 STX |
0.2680 USDT |
0.2477 USDT |
0.2694 USDT |
0.2502 USDT |
| 2026-05-14 |
0.2698 USDT |
1,455,567.0269 STX |
0.2663 USDT |
0.2604 USDT |
0.2781 USDT |
0.2678 USDT |
| 2026-05-13 |
0.2803 USDT |
2,570,450.3948 STX |
0.2704 USDT |
0.2638 USDT |
0.2983 USDT |
0.2669 USDT |
| 2026-05-12 |
0.2651 USDT |
1,136,822.2345 STX |
0.2711 USDT |
0.2577 USDT |
0.2720 USDT |
0.2702 USDT |
| 2026-05-11 |
0.2653 USDT |
781,792.2819 STX |
0.2690 USDT |
0.2582 USDT |
0.2719 USDT |
0.2715 USDT |
| 2026-05-10 |
0.2655 USDT |
750,539.6081 STX |
0.2645 USDT |
0.2605 USDT |
0.2705 USDT |
0.2683 USDT |
| 2026-05-09 |
0.2689 USDT |
935,689.1689 STX |
0.2653 USDT |
0.2628 USDT |
0.2747 USDT |
0.2644 USDT |
| 2026-05-08 |
0.2613 USDT |
1,408,159.5882 STX |
0.2521 USDT |
0.2517 USDT |
0.2681 USDT |
0.2655 USDT |
| 2026-05-07 |
0.2581 USDT |
2,225,754.8098 STX |
0.2510 USDT |
0.2464 USDT |
0.2759 USDT |
0.2517 USDT |
| 2026-05-06 |
0.2483 USDT |
1,918,143.5247 STX |
0.2534 USDT |
0.2418 USDT |
0.2558 USDT |
0.2515 USDT |
| 2026-05-05 |
0.2558 USDT |
4,039,212.2815 STX |
0.2242 USDT |
0.2242 USDT |
0.3034 USDT |
0.2534 USDT |
| 2026-05-04 |
0.2268 USDT |
428,280.3307 STX |
0.2233 USDT |
0.2218 USDT |
0.2320 USDT |
0.2238 USDT |
| 2026-05-03 |
0.2247 USDT |
175,820.7770 STX |
0.2266 USDT |
0.2229 USDT |
0.2268 USDT |
0.2237 USDT |
| 2026-05-02 |
0.2244 USDT |
191,566.1719 STX |
0.2225 USDT |
0.2218 USDT |
0.2283 USDT |
0.2265 USDT |
| 2026-05-01 |
0.2235 USDT |
193,908.7325 STX |
0.2209 USDT |
0.2209 USDT |
0.2254 USDT |
0.2226 USDT |
| 2026-04-30 |
0.2212 USDT |
201,530.0373 STX |
0.2221 USDT |
0.2191 USDT |
0.2243 USDT |
0.2207 USDT |
| 2026-04-29 |
0.2230 USDT |
312,822.1768 STX |
0.2244 USDT |
0.2159 USDT |
0.2297 USDT |
0.2219 USDT |
| 2026-04-28 |
0.2244 USDT |
220,729.0984 STX |
0.2269 USDT |
0.2221 USDT |
0.2269 USDT |
0.2246 USDT |
| 2026-04-27 |
0.2276 USDT |
320,472.0392 STX |
0.2318 USDT |
0.2222 USDT |
0.2356 USDT |
0.2270 USDT |
| 2026-04-26 |
0.2301 USDT |
290,977.8959 STX |
0.2272 USDT |
0.2255 USDT |
0.2322 USDT |
0.2316 USDT |
| 2026-04-25 |
0.2292 USDT |
211,094.4455 STX |
0.2283 USDT |
0.2255 USDT |
0.2325 USDT |
0.2275 USDT |
| 2026-04-24 |
0.2288 USDT |
334,806.4235 STX |
0.2273 USDT |
0.2252 USDT |
0.2319 USDT |
0.2281 USDT |
| 2026-04-23 |
0.2256 USDT |
399,680.2189 STX |
0.2261 USDT |
0.2226 USDT |
0.2298 USDT |
0.2276 USDT |
| 2026-04-22 |
0.2304 USDT |
443,011.7895 STX |
0.2244 USDT |
0.2237 USDT |
0.2333 USDT |
0.2261 USDT |
| 2026-04-21 |
0.2235 USDT |
261,311.8985 STX |
0.2241 USDT |
0.2195 USDT |
0.2270 USDT |
0.2246 USDT |
| 2026-04-20 |
0.2239 USDT |
250,955.3626 STX |
0.2199 USDT |
0.2197 USDT |
0.2275 USDT |
0.2234 USDT |
| 2026-04-19 |
0.2267 USDT |
470,919.6461 STX |
0.2311 USDT |
0.2183 USDT |
0.2318 USDT |
0.2197 USDT |
| 2026-04-18 |
0.2359 USDT |
365,562.3893 STX |
0.2417 USDT |
0.2290 USDT |
0.2419 USDT |
0.2308 USDT |
| 2026-04-17 |
0.2440 USDT |
927,673.8324 STX |
0.2423 USDT |
0.2371 USDT |
0.2531 USDT |
0.2414 USDT |
| 2026-04-16 |
0.2386 USDT |
1,149,793.9462 STX |
0.2353 USDT |
0.2315 USDT |
0.2482 USDT |
0.2424 USDT |
| 2026-04-15 |
0.2285 USDT |
892,264.1830 STX |
0.2204 USDT |
0.2191 USDT |
0.2402 USDT |
0.2351 USDT |
| 2026-04-14 |
0.2226 USDT |
311,865.2127 STX |
0.2280 USDT |
0.2172 USDT |
0.2290 USDT |
0.2197 USDT |
| 2026-04-13 |
0.2175 USDT |
339,283.4570 STX |
0.2118 USDT |
0.2118 USDT |
0.2279 USDT |
0.2279 USDT |
| 2026-04-12 |
0.2144 USDT |
333,325.3518 STX |
0.2181 USDT |
0.2115 USDT |
0.2194 USDT |
0.2120 USDT |
| 2026-04-11 |
0.2187 USDT |
422,114.6343 STX |
0.2230 USDT |
0.2148 USDT |
0.2230 USDT |
0.2185 USDT |