Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-20 |
2.0753 USDT |
1,237,794.9956 STX |
2.0607 USDT |
2.0000 USDT |
2.2190 USDT |
2.1752 USDT |
| 2022-01-19 |
2.3211 USDT |
2,921,048.9767 STX |
2.3670 USDT |
2.1466 USDT |
2.6590 USDT |
2.1535 USDT |
| 2022-01-18 |
2.2933 USDT |
2,998,427.9854 STX |
2.0853 USDT |
1.9624 USDT |
2.7052 USDT |
2.3214 USDT |
| 2022-01-17 |
2.0949 USDT |
741,512.2029 STX |
2.1309 USDT |
2.0249 USDT |
2.1665 USDT |
2.1050 USDT |
| 2022-01-16 |
2.1234 USDT |
351,085.5508 STX |
2.1382 USDT |
2.1000 USDT |
2.1536 USDT |
2.1417 USDT |
| 2022-01-15 |
2.1379 USDT |
954,795.4955 STX |
2.0892 USDT |
2.0846 USDT |
2.2769 USDT |
2.1430 USDT |
| 2022-01-14 |
2.0613 USDT |
758,026.9582 STX |
2.0459 USDT |
1.9891 USDT |
2.1255 USDT |
2.1050 USDT |
| 2022-01-13 |
2.1163 USDT |
853,992.6140 STX |
2.1711 USDT |
2.0545 USDT |
2.1922 USDT |
2.0629 USDT |
| 2022-01-12 |
2.1090 USDT |
538,268.9548 STX |
2.0975 USDT |
2.0523 USDT |
2.1782 USDT |
2.1645 USDT |
| 2022-01-11 |
1.9620 USDT |
776,062.7946 STX |
1.9811 USDT |
1.8847 USDT |
2.0724 USDT |
2.0647 USDT |
| 2022-01-10 |
1.9561 USDT |
1,193,162.4414 STX |
2.0621 USDT |
1.8471 USDT |
2.0770 USDT |
1.9536 USDT |
| 2022-01-09 |
2.0381 USDT |
610,917.2170 STX |
2.0488 USDT |
2.0018 USDT |
2.0797 USDT |
2.0594 USDT |
| 2022-01-08 |
2.0325 USDT |
964,647.6549 STX |
2.0935 USDT |
1.9566 USDT |
2.1429 USDT |
2.0006 USDT |
| 2022-01-07 |
2.0787 USDT |
1,698,842.3153 STX |
2.1868 USDT |
1.9990 USDT |
2.1886 USDT |
2.0847 USDT |
| 2022-01-06 |
2.1454 USDT |
1,804,418.2166 STX |
2.2424 USDT |
2.0672 USDT |
2.2560 USDT |
2.1841 USDT |
| 2022-01-05 |
2.3726 USDT |
1,751,228.9539 STX |
2.3412 USDT |
2.2027 USDT |
2.4674 USDT |
2.2598 USDT |
| 2022-01-04 |
2.3228 USDT |
784,439.4796 STX |
2.2901 USDT |
2.2537 USDT |
2.4017 USDT |
2.3928 USDT |
| 2022-01-03 |
2.3128 USDT |
523,750.4245 STX |
2.3964 USDT |
2.2348 USDT |
2.3964 USDT |
2.2871 USDT |
| 2022-01-02 |
2.3541 USDT |
629,387.3447 STX |
2.2824 USDT |
2.2797 USDT |
2.4107 USDT |
2.3586 USDT |
| 2022-01-01 |
2.2372 USDT |
350,171.4329 STX |
2.1668 USDT |
2.1668 USDT |
2.2712 USDT |
2.2472 USDT |
| 2021-12-31 |
2.1879 USDT |
815,675.2105 STX |
2.1996 USDT |
2.1057 USDT |
2.2787 USDT |
2.1797 USDT |
| 2021-12-30 |
2.1914 USDT |
781,190.5674 STX |
2.1343 USDT |
2.0774 USDT |
2.2578 USDT |
2.2099 USDT |
| 2021-12-29 |
2.2072 USDT |
781,156.5368 STX |
2.2908 USDT |
2.0985 USDT |
2.3032 USDT |
2.1744 USDT |
| 2021-12-28 |
2.4207 USDT |
1,672,340.5777 STX |
2.6108 USDT |
2.2795 USDT |
2.6765 USDT |
2.3242 USDT |
| 2021-12-27 |
2.5172 USDT |
1,154,761.3344 STX |
2.3501 USDT |
2.3492 USDT |
2.6171 USDT |
2.5895 USDT |
| 2021-12-26 |
2.2741 USDT |
309,974.2864 STX |
2.3005 USDT |
2.2300 USDT |
2.3106 USDT |
2.2909 USDT |
| 2021-12-25 |
2.2767 USDT |
517,932.6839 STX |
2.2509 USDT |
2.2191 USDT |
2.3373 USDT |
2.3190 USDT |
| 2021-12-24 |
2.3330 USDT |
678,408.3455 STX |
2.3458 USDT |
2.2663 USDT |
2.4054 USDT |
2.2830 USDT |
| 2021-12-23 |
2.2723 USDT |
936,181.2715 STX |
2.1885 USDT |
2.1436 USDT |
2.3757 USDT |
2.3404 USDT |
| 2021-12-22 |
2.1707 USDT |
577,413.3442 STX |
2.1280 USDT |
2.1167 USDT |
2.2392 USDT |
2.2236 USDT |
| 2021-12-21 |
2.0652 USDT |
365,889.0933 STX |
2.0175 USDT |
1.9721 USDT |
2.1314 USDT |
2.1154 USDT |
| 2021-12-20 |
1.9974 USDT |
710,515.7475 STX |
2.0635 USDT |
1.9376 USDT |
2.0839 USDT |
2.0110 USDT |
| 2021-12-19 |
2.1008 USDT |
508,286.4297 STX |
2.0952 USDT |
2.0558 USDT |
2.1600 USDT |
2.0755 USDT |
| 2021-12-18 |
2.0528 USDT |
689,150.8767 STX |
2.0467 USDT |
1.9848 USDT |
2.1112 USDT |
2.1000 USDT |
| 2021-12-17 |
2.0815 USDT |
730,233.2981 STX |
2.1308 USDT |
1.9684 USDT |
2.1628 USDT |
2.0564 USDT |
| 2021-12-16 |
2.2368 USDT |
928,722.3383 STX |
2.2145 USDT |
2.1690 USDT |
2.2880 USDT |
2.1726 USDT |
| 2021-12-15 |
2.0068 USDT |
1,583,801.3595 STX |
1.9570 USDT |
1.8110 USDT |
2.2500 USDT |
2.1703 USDT |
| 2021-12-14 |
1.8820 USDT |
1,359,382.3268 STX |
1.8549 USDT |
1.7781 USDT |
1.9695 USDT |
1.9280 USDT |
| 2021-12-13 |
1.9992 USDT |
809,574.0328 STX |
2.1290 USDT |
1.8840 USDT |
2.1296 USDT |
1.9379 USDT |
| 2021-12-12 |
2.0661 USDT |
588,882.9792 STX |
2.1402 USDT |
2.0045 USDT |
2.1466 USDT |
2.1089 USDT |
| 2021-12-11 |
2.0535 USDT |
836,721.3695 STX |
1.9675 USDT |
1.9508 USDT |
2.1188 USDT |
2.1104 USDT |
| 2021-12-10 |
2.0952 USDT |
1,402,625.5967 STX |
2.1285 USDT |
1.9900 USDT |
2.2029 USDT |
2.0028 USDT |
| 2021-12-09 |
2.2496 USDT |
1,883,444.8748 STX |
2.3155 USDT |
2.0989 USDT |
2.3920 USDT |
2.1594 USDT |
| 2021-12-08 |
2.2655 USDT |
1,732,815.3714 STX |
2.2846 USDT |
2.1504 USDT |
2.4608 USDT |
2.2917 USDT |
| 2021-12-07 |
2.3537 USDT |
1,625,319.7970 STX |
2.2661 USDT |
2.2570 USDT |
2.4254 USDT |
2.3396 USDT |
| 2021-12-06 |
2.1413 USDT |
3,273,127.9947 STX |
2.0746 USDT |
1.9960 USDT |
2.2738 USDT |
2.2435 USDT |
| 2021-12-05 |
2.1028 USDT |
1,870,055.8349 STX |
2.2242 USDT |
1.9226 USDT |
2.2950 USDT |
2.0571 USDT |
| 2021-12-04 |
2.1812 USDT |
4,218,383.2187 STX |
2.5395 USDT |
1.7618 USDT |
2.5766 USDT |
2.1852 USDT |
| 2021-12-03 |
2.5136 USDT |
2,446,702.7541 STX |
2.5437 USDT |
2.3158 USDT |
2.6904 USDT |
2.3931 USDT |
| 2021-12-02 |
2.7339 USDT |
2,075,530.9468 STX |
2.8766 USDT |
2.5456 USDT |
3.0254 USDT |
2.5485 USDT |