Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-26 |
1.1992 USDT |
181,792.6130 STX |
1.1801 USDT |
1.1725 USDT |
1.2240 USDT |
1.1912 USDT |
| 2021-03-25 |
1.1332 USDT |
171,355.8295 STX |
1.1859 USDT |
1.0713 USDT |
1.2075 USDT |
1.2042 USDT |
| 2021-03-24 |
1.2600 USDT |
156,360.8394 STX |
1.2720 USDT |
1.0904 USDT |
1.3513 USDT |
1.2017 USDT |
| 2021-03-23 |
1.2850 USDT |
139,541.7527 STX |
1.2538 USDT |
1.2218 USDT |
1.3664 USDT |
1.2814 USDT |
| 2021-03-22 |
1.2929 USDT |
204,487.8430 STX |
1.2725 USDT |
1.2183 USDT |
1.3865 USDT |
1.2688 USDT |
| 2021-03-21 |
1.2499 USDT |
101,258.4372 STX |
1.2496 USDT |
1.2014 USDT |
1.3065 USDT |
1.2944 USDT |
| 2021-03-20 |
1.3578 USDT |
177,650.8475 STX |
1.3600 USDT |
1.2690 USDT |
1.4400 USDT |
1.2827 USDT |
| 2021-03-19 |
1.3569 USDT |
197,646.9280 STX |
1.3150 USDT |
1.2711 USDT |
1.4228 USDT |
1.3956 USDT |
| 2021-03-18 |
1.2791 USDT |
323,515.9950 STX |
1.2100 USDT |
1.2100 USDT |
1.3299 USDT |
1.2760 USDT |
| 2021-03-17 |
1.1691 USDT |
122,682.3473 STX |
1.1304 USDT |
1.1203 USDT |
1.2095 USDT |
1.1941 USDT |
| 2021-03-16 |
1.1194 USDT |
266,717.1036 STX |
1.1203 USDT |
1.0574 USDT |
1.1460 USDT |
1.1437 USDT |
| 2021-03-15 |
1.1293 USDT |
412,557.4752 STX |
1.1472 USDT |
1.0773 USDT |
1.1834 USDT |
1.1241 USDT |
| 2021-03-14 |
1.2062 USDT |
120,466.3141 STX |
1.2652 USDT |
1.1520 USDT |
1.2686 USDT |
1.1790 USDT |
| 2021-03-13 |
1.2131 USDT |
180,075.0266 STX |
1.1564 USDT |
1.1017 USDT |
1.2924 USDT |
1.2603 USDT |
| 2021-03-12 |
1.1339 USDT |
426,296.8414 STX |
1.0994 USDT |
1.0737 USDT |
1.2634 USDT |
1.1633 USDT |
| 2021-03-11 |
1.1130 USDT |
224,035.8120 STX |
1.1245 USDT |
1.0860 USDT |
1.1480 USDT |
1.1031 USDT |
| 2021-03-10 |
1.1703 USDT |
248,704.6416 STX |
1.2337 USDT |
1.1168 USDT |
1.2478 USDT |
1.1383 USDT |
| 2021-03-09 |
1.1941 USDT |
414,140.4900 STX |
1.1952 USDT |
1.1472 USDT |
1.2579 USDT |
1.1939 USDT |
| 2021-03-08 |
1.1765 USDT |
317,839.4742 STX |
1.2031 USDT |
1.1361 USDT |
1.2130 USDT |
1.1724 USDT |
| 2021-03-07 |
1.1944 USDT |
461,603.0427 STX |
1.1840 USDT |
1.1385 USDT |
1.2395 USDT |
1.2012 USDT |
| 2021-03-06 |
1.1861 USDT |
213,668.3578 STX |
1.2373 USDT |
1.1241 USDT |
1.2507 USDT |
1.1632 USDT |
| 2021-03-05 |
1.2481 USDT |
458,072.7253 STX |
1.2009 USDT |
1.1180 USDT |
1.4000 USDT |
1.2489 USDT |
| 2021-03-04 |
1.0980 USDT |
828,770.0342 STX |
1.0491 USDT |
0.9760 USDT |
1.3327 USDT |
1.2348 USDT |
| 2021-03-03 |
1.0633 USDT |
411,277.2764 STX |
1.0124 USDT |
1.0041 USDT |
1.1300 USDT |
1.0702 USDT |
| 2021-03-02 |
0.9926 USDT |
295,854.4621 STX |
1.0048 USDT |
0.9233 USDT |
1.0266 USDT |
0.9524 USDT |
| 2021-03-01 |
0.9939 USDT |
232,302.8583 STX |
0.9888 USDT |
0.9518 USDT |
1.0547 USDT |
1.0442 USDT |
| 2021-02-28 |
0.9658 USDT |
502,286.7822 STX |
0.9979 USDT |
0.9040 USDT |
1.0348 USDT |
0.9980 USDT |
| 2021-02-27 |
1.0707 USDT |
556,456.4669 STX |
1.0094 USDT |
1.0094 USDT |
1.1454 USDT |
1.0401 USDT |
| 2021-02-26 |
0.9838 USDT |
745,591.4539 STX |
1.0353 USDT |
0.8889 USDT |
1.0591 USDT |
1.0042 USDT |
| 2021-02-25 |
1.0966 USDT |
476,116.8497 STX |
1.0905 USDT |
1.0191 USDT |
1.2000 USDT |
1.0411 USDT |
| 2021-02-24 |
1.0198 USDT |
787,052.0881 STX |
0.8413 USDT |
0.7875 USDT |
1.2105 USDT |
1.0900 USDT |
| 2021-02-23 |
0.7276 USDT |
784,176.1007 STX |
0.7772 USDT |
0.6159 USDT |
0.8512 USDT |
0.8413 USDT |
| 2021-02-22 |
0.7256 USDT |
357,236.2692 STX |
0.8247 USDT |
0.6200 USDT |
0.8253 USDT |
0.7772 USDT |
| 2021-02-21 |
0.7981 USDT |
198,413.0207 STX |
0.7676 USDT |
0.7591 USDT |
0.8363 USDT |
0.8185 USDT |
| 2021-02-20 |
0.8342 USDT |
447,433.3116 STX |
0.8835 USDT |
0.7308 USDT |
0.9700 USDT |
0.7676 USDT |
| 2021-02-19 |
0.8379 USDT |
297,573.4516 STX |
0.7856 USDT |
0.7650 USDT |
0.9060 USDT |
0.8838 USDT |
| 2021-02-18 |
0.7458 USDT |
205,078.9000 STX |
0.7191 USDT |
0.7128 USDT |
0.7997 USDT |
0.7856 USDT |
| 2021-02-17 |
0.7017 USDT |
206,879.6910 STX |
0.7080 USDT |
0.6635 USDT |
0.7348 USDT |
0.7150 USDT |
| 2021-02-16 |
0.7013 USDT |
205,977.6505 STX |
0.6980 USDT |
0.6535 USDT |
0.7519 USDT |
0.7079 USDT |
| 2021-02-15 |
0.7174 USDT |
587,253.1469 STX |
0.7810 USDT |
0.6200 USDT |
0.8580 USDT |
0.6986 USDT |
| 2021-02-14 |
0.7356 USDT |
229,332.7826 STX |
0.7560 USDT |
0.6680 USDT |
0.7920 USDT |
0.7845 USDT |
| 2021-02-13 |
0.7730 USDT |
239,021.8181 STX |
0.7800 USDT |
0.7259 USDT |
0.8404 USDT |
0.7560 USDT |
| 2021-02-12 |
0.7329 USDT |
456,669.3109 STX |
0.6459 USDT |
0.6459 USDT |
0.8050 USDT |
0.7800 USDT |
| 2021-02-11 |
0.6110 USDT |
392,035.3812 STX |
0.5820 USDT |
0.5591 USDT |
0.6635 USDT |
0.6440 USDT |
| 2021-02-10 |
0.5641 USDT |
675,868.8991 STX |
0.5867 USDT |
0.5100 USDT |
0.6127 USDT |
0.5855 USDT |
| 2021-02-09 |
0.6310 USDT |
151,511.6730 STX |
0.4820 USDT |
0.4750 USDT |
0.9000 USDT |
0.5866 USDT |
| 2021-02-08 |
0.4756 USDT |
174,151.3483 STX |
0.4707 USDT |
0.4589 USDT |
0.4883 USDT |
0.4815 USDT |
| 2021-02-07 |
0.4547 USDT |
200,173.9635 STX |
0.4440 USDT |
0.4306 USDT |
0.4833 USDT |
0.4676 USDT |
| 2021-02-06 |
0.4520 USDT |
162,336.1638 STX |
0.4654 USDT |
0.4440 USDT |
0.4684 USDT |
0.4440 USDT |
| 2021-02-05 |
0.4629 USDT |
283,188.0153 STX |
0.4508 USDT |
0.4431 USDT |
0.4848 USDT |
0.4683 USDT |