Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-16 |
0.2950 USDT |
256,688.8337 STX |
0.3003 USDT |
0.2829 USDT |
0.3060 USDT |
0.3006 USDT |
| 2020-12-15 |
0.3038 USDT |
98,072.3979 STX |
0.3221 USDT |
0.2991 USDT |
0.3253 USDT |
0.3064 USDT |
| 2020-12-14 |
0.3268 USDT |
127,133.9580 STX |
0.3214 USDT |
0.3124 USDT |
0.3432 USDT |
0.3214 USDT |
| 2020-12-13 |
0.3184 USDT |
222,819.2541 STX |
0.2959 USDT |
0.2935 USDT |
0.3531 USDT |
0.3236 USDT |
| 2020-12-12 |
0.2915 USDT |
108,459.2687 STX |
0.2730 USDT |
0.2730 USDT |
0.3039 USDT |
0.2965 USDT |
| 2020-12-11 |
0.2671 USDT |
379,146.4722 STX |
0.2631 USDT |
0.2495 USDT |
0.2929 USDT |
0.2747 USDT |
| 2020-12-10 |
0.2608 USDT |
188,433.2662 STX |
0.2749 USDT |
0.2485 USDT |
0.2749 USDT |
0.2615 USDT |
| 2020-12-09 |
0.2683 USDT |
178,130.2401 STX |
0.2842 USDT |
0.2514 USDT |
0.2904 USDT |
0.2777 USDT |
| 2020-12-08 |
0.2854 USDT |
425,755.5204 STX |
0.2689 USDT |
0.2670 USDT |
0.3150 USDT |
0.2885 USDT |
| 2020-12-07 |
0.2516 USDT |
167,179.8718 STX |
0.2500 USDT |
0.2383 USDT |
0.2719 USDT |
0.2655 USDT |
| 2020-12-06 |
0.2356 USDT |
122,197.7912 STX |
0.2311 USDT |
0.2299 USDT |
0.2482 USDT |
0.2482 USDT |
| 2020-12-05 |
0.2285 USDT |
39,870.7877 STX |
0.2270 USDT |
0.2251 USDT |
0.2310 USDT |
0.2303 USDT |
| 2020-12-04 |
0.2358 USDT |
70,257.7481 STX |
0.2455 USDT |
0.2252 USDT |
0.2475 USDT |
0.2252 USDT |
| 2020-12-03 |
0.2463 USDT |
23,980.3957 STX |
0.2466 USDT |
0.2429 USDT |
0.2500 USDT |
0.2455 USDT |
| 2020-12-02 |
0.2436 USDT |
138,455.8329 STX |
0.2382 USDT |
0.2355 USDT |
0.2506 USDT |
0.2465 USDT |
| 2020-12-01 |
0.2409 USDT |
394,360.9741 STX |
0.2491 USDT |
0.2312 USDT |
0.2534 USDT |
0.2371 USDT |
| 2020-11-30 |
0.2414 USDT |
180,402.5849 STX |
0.2401 USDT |
0.2357 USDT |
0.2485 USDT |
0.2413 USDT |
| 2020-11-29 |
0.2323 USDT |
65,011.9770 STX |
0.2354 USDT |
0.2270 USDT |
0.2389 USDT |
0.2389 USDT |
| 2020-11-28 |
0.2354 USDT |
53,481.8387 STX |
0.2373 USDT |
0.2283 USDT |
0.2448 USDT |
0.2358 USDT |
| 2020-11-27 |
0.2432 USDT |
163,602.2836 STX |
0.2554 USDT |
0.2336 USDT |
0.2628 USDT |
0.2384 USDT |
| 2020-11-26 |
0.2338 USDT |
504,817.0293 STX |
0.2412 USDT |
0.2055 USDT |
0.2613 USDT |
0.2568 USDT |
| 2020-11-25 |
0.2373 USDT |
258,898.0733 STX |
0.2293 USDT |
0.2171 USDT |
0.2535 USDT |
0.2430 USDT |
| 2020-11-24 |
0.2368 USDT |
113,634.7136 STX |
0.2597 USDT |
0.2195 USDT |
0.2859 USDT |
0.2284 USDT |
| 2020-11-23 |
0.2237 USDT |
74,793.8135 STX |
0.2323 USDT |
0.2145 USDT |
0.2598 USDT |
0.2597 USDT |
| 2020-11-22 |
0.2209 USDT |
114,802.1230 STX |
0.2342 USDT |
0.2143 USDT |
0.2357 USDT |
0.2233 USDT |
| 2020-11-21 |
0.2164 USDT |
120,962.1893 STX |
0.2153 USDT |
0.2077 USDT |
0.2344 USDT |
0.2274 USDT |
| 2020-11-20 |
0.2145 USDT |
249,221.3388 STX |
0.2350 USDT |
0.2050 USDT |
0.2392 USDT |
0.2151 USDT |
| 2020-11-19 |
0.2450 USDT |
70,139.5404 STX |
0.2893 USDT |
0.2154 USDT |
0.2893 USDT |
0.2222 USDT |
| 2020-11-18 |
0.2907 USDT |
136,161.1159 STX |
0.3463 USDT |
0.2301 USDT |
0.3968 USDT |
0.2893 USDT |
| 2020-11-17 |
0.3576 USDT |
31,415.0868 STX |
0.3476 USDT |
0.3319 USDT |
0.3980 USDT |
0.3450 USDT |
| 2020-11-16 |
0.3370 USDT |
57,812.0084 STX |
0.3620 USDT |
0.2906 USDT |
0.4000 USDT |
0.3468 USDT |
| 2020-11-15 |
0.3363 USDT |
64,233.4169 STX |
0.2930 USDT |
0.2790 USDT |
0.3998 USDT |
0.3640 USDT |
| 2020-11-14 |
0.2968 USDT |
214,522.6936 STX |
0.3356 USDT |
0.2500 USDT |
0.4895 USDT |
0.2875 USDT |
| 2020-11-13 |
0.3554 USDT |
106,401.9660 STX |
0.2995 USDT |
0.2962 USDT |
0.4998 USDT |
0.3907 USDT |
| 2020-11-12 |
0.3008 USDT |
444,599.8308 STX |
0.1970 USDT |
0.1953 USDT |
0.5000 USDT |
0.3128 USDT |
| 2020-11-11 |
0.2157 USDT |
11,892.7973 STX |
0.2160 USDT |
0.1967 USDT |
0.2383 USDT |
0.2050 USDT |
| 2020-11-10 |
0.2044 USDT |
20,810.8612 STX |
0.1908 USDT |
0.1899 USDT |
0.2356 USDT |
0.2172 USDT |
| 2020-11-09 |
0.1946 USDT |
39,255.9015 STX |
0.1895 USDT |
0.1748 USDT |
0.2024 USDT |
0.1863 USDT |
| 2020-11-08 |
0.1886 USDT |
14,290.1097 STX |
0.1722 USDT |
0.1722 USDT |
0.2010 USDT |
0.1921 USDT |
| 2020-11-07 |
0.1770 USDT |
19,490.5921 STX |
0.1650 USDT |
0.1602 USDT |
0.1843 USDT |
0.1729 USDT |
| 2020-11-06 |
0.1651 USDT |
9,959.7501 STX |
0.1543 USDT |
0.1483 USDT |
0.1740 USDT |
0.1650 USDT |
| 2020-11-05 |
0.1528 USDT |
1,989.2582 STX |
0.1508 USDT |
0.1425 USDT |
0.1564 USDT |
0.1425 USDT |
| 2020-11-04 |
0.1497 USDT |
1,000.2161 STX |
0.1523 USDT |
0.1457 USDT |
0.1540 USDT |
0.1540 USDT |
| 2020-11-03 |
0.1475 USDT |
6,935.3671 STX |
0.1438 USDT |
0.1422 USDT |
0.1600 USDT |
0.1469 USDT |
| 2020-11-02 |
0.1494 USDT |
18,324.1022 STX |
0.1571 USDT |
0.1402 USDT |
0.1662 USDT |
0.1482 USDT |
| 2020-11-01 |
0.1600 USDT |
5,321.6371 STX |
0.1567 USDT |
0.1487 USDT |
0.1700 USDT |
0.1700 USDT |
| 2020-10-31 |
0.1589 USDT |
17,911.5751 STX |
0.1465 USDT |
0.1429 USDT |
0.1686 USDT |
0.1650 USDT |
| 2020-10-30 |
0.1452 USDT |
4,392.5490 STX |
0.1429 USDT |
0.1359 USDT |
0.1517 USDT |
0.1460 USDT |
| 2020-10-29 |
0.1534 USDT |
88,896.5839 STX |
0.1685 USDT |
0.1366 USDT |
0.1741 USDT |
0.1425 USDT |
| 2020-10-28 |
0.1830 USDT |
70,655.8007 STX |
0.1479 USDT |
0.1426 USDT |
0.2661 USDT |
0.1681 USDT |