Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-11 |
0.7730 USDT |
816,252.6444 STX |
0.7512 USDT |
0.7124 USDT |
0.8000 USDT |
0.7203 USDT |
| 2025-08-10 |
0.7540 USDT |
427,050.5077 STX |
0.7512 USDT |
0.7293 USDT |
0.7763 USDT |
0.7564 USDT |
| 2025-08-09 |
0.7529 USDT |
585,636.4379 STX |
0.7377 USDT |
0.7348 USDT |
0.7614 USDT |
0.7506 USDT |
| 2025-08-08 |
0.7307 USDT |
475,046.0755 STX |
0.7399 USDT |
0.7148 USDT |
0.7500 USDT |
0.7347 USDT |
| 2025-08-07 |
0.7112 USDT |
254,912.3849 STX |
0.6918 USDT |
0.6851 USDT |
0.7247 USDT |
0.7227 USDT |
| 2025-08-06 |
0.6848 USDT |
183,388.0493 STX |
0.6839 USDT |
0.6665 USDT |
0.6993 USDT |
0.6918 USDT |
| 2025-08-05 |
0.7051 USDT |
295,349.9000 STX |
0.7129 USDT |
0.6736 USDT |
0.7237 USDT |
0.6790 USDT |
| 2025-08-04 |
0.6944 USDT |
154,785.5713 STX |
0.6867 USDT |
0.6820 USDT |
0.7191 USDT |
0.7009 USDT |
| 2025-08-03 |
0.6830 USDT |
99,951.7262 STX |
0.6689 USDT |
0.6574 USDT |
0.6916 USDT |
0.6859 USDT |
| 2025-08-02 |
0.6703 USDT |
197,535.5394 STX |
0.6872 USDT |
0.6536 USDT |
0.6950 USDT |
0.6696 USDT |
| 2025-08-01 |
0.6951 USDT |
300,845.1829 STX |
0.7103 USDT |
0.6794 USDT |
0.7123 USDT |
0.6861 USDT |
| 2025-07-31 |
0.7480 USDT |
216,396.4228 STX |
0.7561 USDT |
0.7231 USDT |
0.7715 USDT |
0.7307 USDT |
| 2025-07-30 |
0.7479 USDT |
327,120.0411 STX |
0.7804 USDT |
0.7149 USDT |
0.7804 USDT |
0.7490 USDT |
| 2025-07-29 |
0.7833 USDT |
324,016.9322 STX |
0.7879 USDT |
0.7577 USDT |
0.8086 USDT |
0.7672 USDT |
| 2025-07-28 |
0.8393 USDT |
466,808.2001 STX |
0.8589 USDT |
0.7844 USDT |
0.8677 USDT |
0.7898 USDT |
| 2025-07-27 |
0.8294 USDT |
277,192.2496 STX |
0.8070 USDT |
0.8054 USDT |
0.8520 USDT |
0.8500 USDT |
| 2025-07-26 |
0.8083 USDT |
180,807.0809 STX |
0.8089 USDT |
0.7991 USDT |
0.8193 USDT |
0.8123 USDT |
| 2025-07-25 |
0.7728 USDT |
380,950.9044 STX |
0.7776 USDT |
0.7479 USDT |
0.8090 USDT |
0.8059 USDT |
| 2025-07-24 |
0.8037 USDT |
742,089.6122 STX |
0.7963 USDT |
0.7550 USDT |
0.8347 USDT |
0.7997 USDT |
| 2025-07-23 |
0.8427 USDT |
598,744.6407 STX |
0.9029 USDT |
0.7828 USDT |
0.9029 USDT |
0.7982 USDT |
| 2025-07-22 |
0.8543 USDT |
556,592.9862 STX |
0.8795 USDT |
0.8280 USDT |
0.8989 USDT |
0.8983 USDT |
| 2025-07-21 |
0.8973 USDT |
775,842.4195 STX |
0.8749 USDT |
0.8557 USDT |
0.9168 USDT |
0.8709 USDT |
| 2025-07-20 |
0.8649 USDT |
359,955.4243 STX |
0.8470 USDT |
0.8385 USDT |
0.8902 USDT |
0.8861 USDT |
| 2025-07-19 |
0.8252 USDT |
397,355.4991 STX |
0.8362 USDT |
0.8064 USDT |
0.8515 USDT |
0.8387 USDT |
| 2025-07-18 |
0.8637 USDT |
546,102.5916 STX |
0.8479 USDT |
0.8185 USDT |
0.8998 USDT |
0.8185 USDT |
| 2025-07-17 |
0.8281 USDT |
536,342.0838 STX |
0.8135 USDT |
0.7976 USDT |
0.8580 USDT |
0.8572 USDT |
| 2025-07-16 |
0.8078 USDT |
305,581.8660 STX |
0.8110 USDT |
0.7915 USDT |
0.8258 USDT |
0.8177 USDT |
| 2025-07-15 |
0.7753 USDT |
599,369.2241 STX |
0.7934 USDT |
0.7518 USDT |
0.8069 USDT |
0.7795 USDT |
| 2025-07-14 |
0.8244 USDT |
261,466.3321 STX |
0.7858 USDT |
0.7825 USDT |
0.8547 USDT |
0.8259 USDT |
| 2025-07-13 |
0.7810 USDT |
447,704.6499 STX |
0.7393 USDT |
0.7386 USDT |
0.8010 USDT |
0.7865 USDT |
| 2025-07-12 |
0.7411 USDT |
248,522.2682 STX |
0.7400 USDT |
0.7164 USDT |
0.7582 USDT |
0.7329 USDT |
| 2025-07-11 |
0.7606 USDT |
512,506.0816 STX |
0.7429 USDT |
0.7289 USDT |
0.7812 USDT |
0.7486 USDT |
| 2025-07-10 |
0.7106 USDT |
306,477.6441 STX |
0.6909 USDT |
0.6834 USDT |
0.7476 USDT |
0.7473 USDT |
| 2025-07-09 |
0.6711 USDT |
222,043.5105 STX |
0.6588 USDT |
0.6491 USDT |
0.6996 USDT |
0.6934 USDT |
| 2025-07-08 |
0.6506 USDT |
218,438.8660 STX |
0.6485 USDT |
0.6389 USDT |
0.6595 USDT |
0.6594 USDT |
| 2025-07-07 |
0.6531 USDT |
121,781.5032 STX |
0.6579 USDT |
0.6405 USDT |
0.6675 USDT |
0.6409 USDT |
| 2025-07-06 |
0.6501 USDT |
120,545.3380 STX |
0.6426 USDT |
0.6372 USDT |
0.6643 USDT |
0.6564 USDT |
| 2025-07-05 |
0.6456 USDT |
141,914.0131 STX |
0.6491 USDT |
0.6345 USDT |
0.6530 USDT |
0.6446 USDT |
| 2025-07-04 |
0.6739 USDT |
236,122.4772 STX |
0.6885 USDT |
0.6536 USDT |
0.6933 USDT |
0.6636 USDT |
| 2025-07-03 |
0.6980 USDT |
238,665.8599 STX |
0.6890 USDT |
0.6845 USDT |
0.7115 USDT |
0.6942 USDT |
| 2025-07-02 |
0.6737 USDT |
372,403.5940 STX |
0.6359 USDT |
0.6273 USDT |
0.7015 USDT |
0.6995 USDT |
| 2025-07-01 |
0.6555 USDT |
121,444.9947 STX |
0.6585 USDT |
0.6362 USDT |
0.6680 USDT |
0.6376 USDT |
| 2025-06-30 |
0.6664 USDT |
230,711.9747 STX |
0.6901 USDT |
0.6475 USDT |
0.6930 USDT |
0.6610 USDT |
| 2025-06-29 |
0.6643 USDT |
205,205.6108 STX |
0.6663 USDT |
0.6566 USDT |
0.6818 USDT |
0.6808 USDT |
| 2025-06-28 |
0.6604 USDT |
144,437.7891 STX |
0.6589 USDT |
0.6496 USDT |
0.6695 USDT |
0.6680 USDT |
| 2025-06-27 |
0.6561 USDT |
181,251.2693 STX |
0.6550 USDT |
0.6424 USDT |
0.6686 USDT |
0.6572 USDT |
| 2025-06-26 |
0.6641 USDT |
321,417.6529 STX |
0.6715 USDT |
0.6404 USDT |
0.6802 USDT |
0.6431 USDT |
| 2025-06-25 |
0.6935 USDT |
890,771.4504 STX |
0.6630 USDT |
0.6630 USDT |
0.7376 USDT |
0.6666 USDT |
| 2025-06-24 |
0.6484 USDT |
197,100.1675 STX |
0.6299 USDT |
0.6244 USDT |
0.6700 USDT |
0.6578 USDT |
| 2025-06-23 |
0.5727 USDT |
229,267.5263 STX |
0.5591 USDT |
0.5524 USDT |
0.6103 USDT |
0.6101 USDT |