Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-15 |
1.6095 USDT |
254,758.4315 STX |
1.6746 USDT |
1.5500 USDT |
1.6868 USDT |
1.6269 USDT |
| 2021-05-14 |
1.6604 USDT |
208,517.6866 STX |
1.5871 USDT |
1.5861 USDT |
1.7281 USDT |
1.6694 USDT |
| 2021-05-13 |
1.6019 USDT |
396,916.6184 STX |
1.6112 USDT |
1.5070 USDT |
1.8207 USDT |
1.5761 USDT |
| 2021-05-12 |
1.8451 USDT |
338,558.2718 STX |
1.8909 USDT |
1.6967 USDT |
1.9498 USDT |
1.7258 USDT |
| 2021-05-11 |
1.8536 USDT |
266,624.3989 STX |
1.7330 USDT |
1.6986 USDT |
1.9500 USDT |
1.9209 USDT |
| 2021-05-10 |
1.8228 USDT |
256,076.2517 STX |
1.9327 USDT |
1.6682 USDT |
1.9591 USDT |
1.7337 USDT |
| 2021-05-09 |
1.9125 USDT |
190,694.7119 STX |
2.0081 USDT |
1.8461 USDT |
2.0363 USDT |
1.9275 USDT |
| 2021-05-08 |
2.0384 USDT |
263,323.4563 STX |
2.0059 USDT |
1.9787 USDT |
2.1021 USDT |
2.0127 USDT |
| 2021-05-07 |
1.9964 USDT |
268,126.7558 STX |
2.0128 USDT |
1.8816 USDT |
2.1000 USDT |
2.0023 USDT |
| 2021-05-06 |
2.0470 USDT |
157,967.0242 STX |
2.1200 USDT |
1.9745 USDT |
2.1246 USDT |
2.0162 USDT |
| 2021-05-05 |
2.0695 USDT |
129,106.7380 STX |
2.0062 USDT |
1.9615 USDT |
2.1389 USDT |
2.1274 USDT |
| 2021-05-04 |
2.1013 USDT |
252,923.6756 STX |
2.0544 USDT |
1.9500 USDT |
2.4129 USDT |
2.0078 USDT |
| 2021-05-03 |
2.0903 USDT |
165,143.6010 STX |
2.0699 USDT |
2.0556 USDT |
2.1480 USDT |
2.0588 USDT |
| 2021-05-02 |
2.0877 USDT |
71,139.6559 STX |
2.1445 USDT |
2.0611 USDT |
2.1445 USDT |
2.0700 USDT |
| 2021-05-01 |
2.1354 USDT |
109,408.0750 STX |
2.1862 USDT |
2.0929 USDT |
2.1862 USDT |
2.1506 USDT |
| 2021-04-30 |
2.1286 USDT |
96,840.2633 STX |
2.1330 USDT |
2.0737 USDT |
2.1858 USDT |
2.1858 USDT |
| 2021-04-29 |
2.1352 USDT |
82,666.0884 STX |
2.2349 USDT |
2.0772 USDT |
2.2349 USDT |
2.1329 USDT |
| 2021-04-28 |
2.1506 USDT |
205,013.4472 STX |
2.2448 USDT |
2.0307 USDT |
2.2999 USDT |
2.2360 USDT |
| 2021-04-27 |
2.1679 USDT |
263,334.7978 STX |
2.0222 USDT |
2.0000 USDT |
2.2875 USDT |
2.2302 USDT |
| 2021-04-26 |
1.9646 USDT |
159,363.4327 STX |
1.7553 USDT |
1.7419 USDT |
2.1873 USDT |
2.0249 USDT |
| 2021-04-25 |
1.8020 USDT |
128,876.4415 STX |
1.7750 USDT |
1.6540 USDT |
1.9200 USDT |
1.7560 USDT |
| 2021-04-24 |
1.8248 USDT |
114,516.5371 STX |
1.9576 USDT |
1.7500 USDT |
1.9622 USDT |
1.7750 USDT |
| 2021-04-23 |
1.8404 USDT |
367,114.0677 STX |
2.0504 USDT |
1.6391 USDT |
2.1824 USDT |
1.9576 USDT |
| 2021-04-22 |
2.2664 USDT |
60,949.0970 STX |
2.2448 USDT |
2.1684 USDT |
2.3629 USDT |
2.3487 USDT |
| 2021-04-21 |
2.3471 USDT |
165,011.1823 STX |
2.4334 USDT |
2.2400 USDT |
2.4445 USDT |
2.2513 USDT |
| 2021-04-20 |
2.4454 USDT |
857,402.0523 STX |
2.3023 USDT |
2.2776 USDT |
2.6993 USDT |
2.3683 USDT |
| 2021-04-19 |
2.2631 USDT |
419,507.4782 STX |
1.9721 USDT |
1.9484 USDT |
2.4888 USDT |
2.3049 USDT |
| 2021-04-18 |
1.9507 USDT |
308,188.4688 STX |
2.2714 USDT |
1.7500 USDT |
2.2714 USDT |
2.0139 USDT |
| 2021-04-17 |
2.2944 USDT |
254,149.9654 STX |
2.3806 USDT |
2.2030 USDT |
2.4764 USDT |
2.2658 USDT |
| 2021-04-16 |
2.4025 USDT |
485,382.6823 STX |
2.6628 USDT |
2.2308 USDT |
2.6670 USDT |
2.3760 USDT |
| 2021-04-15 |
2.5518 USDT |
659,071.2554 STX |
2.6894 USDT |
2.4766 USDT |
2.7555 USDT |
2.6737 USDT |
| 2021-04-14 |
2.3793 USDT |
870,516.5802 STX |
2.3580 USDT |
2.1709 USDT |
2.5908 USDT |
2.5744 USDT |
| 2021-04-13 |
2.4251 USDT |
1,098,141.1265 STX |
2.0870 USDT |
2.0868 USDT |
3.0000 USDT |
2.3511 USDT |
| 2021-04-12 |
2.1142 USDT |
304,504.3575 STX |
1.8786 USDT |
1.8759 USDT |
2.4700 USDT |
2.0956 USDT |
| 2021-04-11 |
1.9088 USDT |
83,201.0524 STX |
1.9124 USDT |
1.8527 USDT |
1.9650 USDT |
1.9129 USDT |
| 2021-04-10 |
1.9591 USDT |
206,292.2482 STX |
1.9780 USDT |
1.8662 USDT |
2.0788 USDT |
1.9261 USDT |
| 2021-04-09 |
2.0077 USDT |
196,975.4739 STX |
1.9070 USDT |
1.8554 USDT |
2.1505 USDT |
1.9700 USDT |
| 2021-04-08 |
1.8351 USDT |
316,417.9597 STX |
1.7225 USDT |
1.6648 USDT |
2.0671 USDT |
1.9009 USDT |
| 2021-04-07 |
1.7133 USDT |
580,235.1109 STX |
1.9688 USDT |
1.5096 USDT |
2.0052 USDT |
1.7136 USDT |
| 2021-04-06 |
2.1828 USDT |
937,925.6115 STX |
2.5460 USDT |
1.8394 USDT |
2.6057 USDT |
1.8888 USDT |
| 2021-04-05 |
2.1420 USDT |
1,880,478.1282 STX |
1.1560 USDT |
1.1325 USDT |
2.8682 USDT |
2.3295 USDT |
| 2021-04-04 |
1.1565 USDT |
50,032.4165 STX |
1.1160 USDT |
1.1095 USDT |
1.2604 USDT |
1.1543 USDT |
| 2021-04-03 |
1.1926 USDT |
113,026.3858 STX |
1.2136 USDT |
1.0804 USDT |
1.2253 USDT |
1.1584 USDT |
| 2021-04-02 |
1.2610 USDT |
67,817.4696 STX |
1.2565 USDT |
1.2185 USDT |
1.3000 USDT |
1.2228 USDT |
| 2021-04-01 |
1.2346 USDT |
71,714.6951 STX |
1.2176 USDT |
1.1952 USDT |
1.2765 USDT |
1.2643 USDT |
| 2021-03-31 |
1.2173 USDT |
46,689.1537 STX |
1.2421 USDT |
1.1673 USDT |
1.2815 USDT |
1.2100 USDT |
| 2021-03-30 |
1.2671 USDT |
131,419.4231 STX |
1.2423 USDT |
1.2355 USDT |
1.3770 USDT |
1.2363 USDT |
| 2021-03-29 |
1.2504 USDT |
107,101.8052 STX |
1.2538 USDT |
1.2279 USDT |
1.2729 USDT |
1.2541 USDT |
| 2021-03-28 |
1.2650 USDT |
132,699.3005 STX |
1.2613 USDT |
1.2235 USDT |
1.3100 USDT |
1.2620 USDT |
| 2021-03-27 |
1.2414 USDT |
156,105.3957 STX |
1.2289 USDT |
1.1623 USDT |
1.3000 USDT |
1.2655 USDT |