Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
0.5694 USDT |
312,915.1904 STX |
0.5845 USDT |
0.5611 USDT |
0.5850 USDT |
0.5722 USDT |
| 2025-09-29 |
0.5808 USDT |
105,070.3805 STX |
0.5848 USDT |
0.5705 USDT |
0.5926 USDT |
0.5917 USDT |
| 2025-09-28 |
0.5658 USDT |
62,631.8051 STX |
0.5745 USDT |
0.5582 USDT |
0.5754 USDT |
0.5683 USDT |
| 2025-09-27 |
0.5743 USDT |
133,657.8816 STX |
0.5794 USDT |
0.5696 USDT |
0.5815 USDT |
0.5742 USDT |
| 2025-09-26 |
0.5693 USDT |
166,174.5957 STX |
0.5644 USDT |
0.5599 USDT |
0.5820 USDT |
0.5793 USDT |
| 2025-09-25 |
0.5777 USDT |
266,896.4079 STX |
0.5948 USDT |
0.5631 USDT |
0.5958 USDT |
0.5669 USDT |
| 2025-09-24 |
0.5978 USDT |
136,591.4349 STX |
0.5975 USDT |
0.5844 USDT |
0.6056 USDT |
0.5990 USDT |
| 2025-09-23 |
0.6026 USDT |
165,150.5386 STX |
0.6037 USDT |
0.5890 USDT |
0.6100 USDT |
0.5993 USDT |
| 2025-09-22 |
0.6124 USDT |
416,946.0470 STX |
0.6468 USDT |
0.5908 USDT |
0.6479 USDT |
0.5995 USDT |
| 2025-09-21 |
0.6555 USDT |
59,250.8220 STX |
0.6580 USDT |
0.6474 USDT |
0.6630 USDT |
0.6516 USDT |
| 2025-09-20 |
0.6571 USDT |
142,659.8157 STX |
0.6550 USDT |
0.6486 USDT |
0.6684 USDT |
0.6598 USDT |
| 2025-09-19 |
0.6807 USDT |
107,959.9955 STX |
0.6903 USDT |
0.6650 USDT |
0.6983 USDT |
0.6661 USDT |
| 2025-09-18 |
0.6839 USDT |
241,824.0940 STX |
0.6749 USDT |
0.6671 USDT |
0.6972 USDT |
0.6972 USDT |
| 2025-09-17 |
0.6477 USDT |
224,993.0304 STX |
0.6597 USDT |
0.6397 USDT |
0.6598 USDT |
0.6478 USDT |
| 2025-09-16 |
0.6534 USDT |
123,634.8708 STX |
0.6455 USDT |
0.6396 USDT |
0.6678 USDT |
0.6645 USDT |
| 2025-09-15 |
0.6508 USDT |
214,581.4566 STX |
0.6693 USDT |
0.6337 USDT |
0.6756 USDT |
0.6448 USDT |
| 2025-09-14 |
0.6768 USDT |
137,781.2554 STX |
0.6999 USDT |
0.6615 USDT |
0.7007 USDT |
0.6753 USDT |
| 2025-09-13 |
0.6933 USDT |
207,119.1002 STX |
0.6901 USDT |
0.6862 USDT |
0.7028 USDT |
0.6896 USDT |
| 2025-09-12 |
0.6774 USDT |
122,298.3076 STX |
0.6794 USDT |
0.6640 USDT |
0.6866 USDT |
0.6819 USDT |
| 2025-09-11 |
0.6777 USDT |
428,048.9040 STX |
0.6567 USDT |
0.6562 USDT |
0.7000 USDT |
0.6702 USDT |
| 2025-09-10 |
0.6516 USDT |
247,893.9340 STX |
0.6421 USDT |
0.6374 USDT |
0.6617 USDT |
0.6571 USDT |
| 2025-09-09 |
0.6548 USDT |
253,936.0113 STX |
0.6465 USDT |
0.6376 USDT |
0.6649 USDT |
0.6429 USDT |
| 2025-09-08 |
0.6416 USDT |
236,731.6800 STX |
0.6290 USDT |
0.6263 USDT |
0.6537 USDT |
0.6420 USDT |
| 2025-09-07 |
0.6273 USDT |
113,911.8198 STX |
0.6220 USDT |
0.6215 USDT |
0.6359 USDT |
0.6321 USDT |
| 2025-09-06 |
0.6182 USDT |
93,574.9177 STX |
0.6232 USDT |
0.6114 USDT |
0.6262 USDT |
0.6205 USDT |
| 2025-09-05 |
0.6231 USDT |
218,550.0497 STX |
0.6117 USDT |
0.6089 USDT |
0.6328 USDT |
0.6210 USDT |
| 2025-09-04 |
0.6282 USDT |
161,883.2119 STX |
0.6356 USDT |
0.6081 USDT |
0.6455 USDT |
0.6092 USDT |
| 2025-09-03 |
0.6349 USDT |
151,252.7508 STX |
0.6266 USDT |
0.6240 USDT |
0.6442 USDT |
0.6394 USDT |
| 2025-09-02 |
0.6147 USDT |
176,631.3794 STX |
0.6095 USDT |
0.6023 USDT |
0.6266 USDT |
0.6256 USDT |
| 2025-09-01 |
0.6091 USDT |
159,135.7584 STX |
0.6193 USDT |
0.5895 USDT |
0.6323 USDT |
0.6039 USDT |
| 2025-08-31 |
0.6334 USDT |
66,210.6077 STX |
0.6253 USDT |
0.6253 USDT |
0.6430 USDT |
0.6336 USDT |
| 2025-08-30 |
0.6217 USDT |
103,742.9511 STX |
0.6207 USDT |
0.6099 USDT |
0.6288 USDT |
0.6194 USDT |
| 2025-08-29 |
0.6347 USDT |
133,255.8141 STX |
0.6570 USDT |
0.6212 USDT |
0.6610 USDT |
0.6269 USDT |
| 2025-08-28 |
0.6519 USDT |
105,738.9480 STX |
0.6426 USDT |
0.6356 USDT |
0.6645 USDT |
0.6476 USDT |
| 2025-08-27 |
0.6456 USDT |
129,697.2571 STX |
0.6499 USDT |
0.6400 USDT |
0.6545 USDT |
0.6499 USDT |
| 2025-08-26 |
0.6327 USDT |
148,276.8787 STX |
0.6250 USDT |
0.6170 USDT |
0.6520 USDT |
0.6514 USDT |
| 2025-08-25 |
0.6430 USDT |
288,634.1807 STX |
0.6810 USDT |
0.6116 USDT |
0.6833 USDT |
0.6131 USDT |
| 2025-08-24 |
0.6831 USDT |
266,591.6790 STX |
0.6971 USDT |
0.6691 USDT |
0.7082 USDT |
0.6806 USDT |
| 2025-08-23 |
0.6961 USDT |
165,199.1071 STX |
0.7093 USDT |
0.6884 USDT |
0.7130 USDT |
0.6971 USDT |
| 2025-08-22 |
0.6714 USDT |
332,362.3211 STX |
0.6561 USDT |
0.6334 USDT |
0.7108 USDT |
0.7097 USDT |
| 2025-08-21 |
0.6689 USDT |
96,695.7347 STX |
0.6799 USDT |
0.6542 USDT |
0.6842 USDT |
0.6553 USDT |
| 2025-08-20 |
0.6596 USDT |
147,756.0022 STX |
0.6521 USDT |
0.6450 USDT |
0.6761 USDT |
0.6704 USDT |
| 2025-08-19 |
0.6680 USDT |
224,065.5450 STX |
0.6909 USDT |
0.6419 USDT |
0.6998 USDT |
0.6584 USDT |
| 2025-08-18 |
0.6926 USDT |
164,957.9654 STX |
0.7170 USDT |
0.6790 USDT |
0.7190 USDT |
0.6891 USDT |
| 2025-08-17 |
0.7222 USDT |
131,254.1637 STX |
0.7176 USDT |
0.7116 USDT |
0.7391 USDT |
0.7217 USDT |
| 2025-08-16 |
0.7085 USDT |
138,935.5799 STX |
0.7068 USDT |
0.7026 USDT |
0.7194 USDT |
0.7194 USDT |
| 2025-08-15 |
0.7173 USDT |
336,615.2058 STX |
0.7179 USDT |
0.6893 USDT |
0.7290 USDT |
0.6964 USDT |
| 2025-08-14 |
0.7497 USDT |
562,799.3616 STX |
0.7950 USDT |
0.7038 USDT |
0.8106 USDT |
0.7225 USDT |
| 2025-08-13 |
0.7636 USDT |
408,599.2223 STX |
0.7538 USDT |
0.7387 USDT |
0.7820 USDT |
0.7813 USDT |
| 2025-08-12 |
0.7216 USDT |
157,517.6153 STX |
0.7166 USDT |
0.7021 USDT |
0.7417 USDT |
0.7403 USDT |