Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.6220 USDT |
520,652.8906 STX |
0.6214 USDT |
0.6084 USDT |
0.6343 USDT |
0.6238 USDT |
| 2025-03-29 |
0.6384 USDT |
531,045.3097 STX |
0.6600 USDT |
0.6215 USDT |
0.6613 USDT |
0.6329 USDT |
| 2025-03-28 |
0.6774 USDT |
1,162,772.7113 STX |
0.7279 USDT |
0.6475 USDT |
0.7280 USDT |
0.6592 USDT |
| 2025-03-27 |
0.7423 USDT |
1,164,918.9513 STX |
0.7205 USDT |
0.7187 USDT |
0.7718 USDT |
0.7282 USDT |
| 2025-03-26 |
0.7265 USDT |
1,088,541.1817 STX |
0.6990 USDT |
0.6951 USDT |
0.7574 USDT |
0.7158 USDT |
| 2025-03-25 |
0.6933 USDT |
1,061,475.1737 STX |
0.6848 USDT |
0.6749 USDT |
0.7086 USDT |
0.6996 USDT |
| 2025-03-24 |
0.6674 USDT |
819,045.4921 STX |
0.6317 USDT |
0.6230 USDT |
0.6951 USDT |
0.6888 USDT |
| 2025-03-23 |
0.6321 USDT |
408,396.5544 STX |
0.6203 USDT |
0.6186 USDT |
0.6460 USDT |
0.6308 USDT |
| 2025-03-22 |
0.6241 USDT |
326,782.5365 STX |
0.6195 USDT |
0.6141 USDT |
0.6331 USDT |
0.6241 USDT |
| 2025-03-21 |
0.6264 USDT |
877,475.9813 STX |
0.6446 USDT |
0.6125 USDT |
0.6490 USDT |
0.6191 USDT |
| 2025-03-20 |
0.6443 USDT |
1,501,221.4761 STX |
0.6607 USDT |
0.6298 USDT |
0.6668 USDT |
0.6409 USDT |
| 2025-03-19 |
0.6358 USDT |
1,048,055.0274 STX |
0.6150 USDT |
0.6115 USDT |
0.6545 USDT |
0.6519 USDT |
| 2025-03-18 |
0.6034 USDT |
1,003,584.8675 STX |
0.6259 USDT |
0.5880 USDT |
0.6263 USDT |
0.5936 USDT |
| 2025-03-17 |
0.6301 USDT |
596,403.6499 STX |
0.6174 USDT |
0.6166 USDT |
0.6445 USDT |
0.6248 USDT |
| 2025-03-16 |
0.6322 USDT |
791,851.0179 STX |
0.6569 USDT |
0.6112 USDT |
0.6582 USDT |
0.6182 USDT |
| 2025-03-15 |
0.6504 USDT |
412,391.8620 STX |
0.6407 USDT |
0.6386 USDT |
0.6612 USDT |
0.6546 USDT |
| 2025-03-14 |
0.6380 USDT |
1,126,488.1348 STX |
0.6170 USDT |
0.6138 USDT |
0.6597 USDT |
0.6464 USDT |
| 2025-03-13 |
0.6283 USDT |
568,050.7098 STX |
0.6358 USDT |
0.6077 USDT |
0.6465 USDT |
0.6089 USDT |
| 2025-03-12 |
0.6229 USDT |
971,868.6275 STX |
0.6128 USDT |
0.5911 USDT |
0.6540 USDT |
0.6287 USDT |
| 2025-03-11 |
0.5862 USDT |
1,165,718.8817 STX |
0.5818 USDT |
0.5430 USDT |
0.6177 USDT |
0.6078 USDT |
| 2025-03-10 |
0.6366 USDT |
779,555.0137 STX |
0.6232 USDT |
0.6091 USDT |
0.6639 USDT |
0.6323 USDT |
| 2025-03-09 |
0.6599 USDT |
1,280,215.0310 STX |
0.6841 USDT |
0.6167 USDT |
0.6911 USDT |
0.6312 USDT |
| 2025-03-08 |
0.6905 USDT |
1,283,358.7107 STX |
0.7102 USDT |
0.6764 USDT |
0.7182 USDT |
0.6845 USDT |
| 2025-03-07 |
0.7201 USDT |
2,094,928.5985 STX |
0.7227 USDT |
0.6787 USDT |
0.7479 USDT |
0.7122 USDT |
| 2025-03-06 |
0.7385 USDT |
1,745,597.1401 STX |
0.7347 USDT |
0.7081 USDT |
0.7666 USDT |
0.7166 USDT |
| 2025-03-05 |
0.7142 USDT |
1,552,105.2285 STX |
0.7049 USDT |
0.6861 USDT |
0.7413 USDT |
0.7351 USDT |
| 2025-03-04 |
0.6864 USDT |
1,406,922.6244 STX |
0.7286 USDT |
0.6587 USDT |
0.7322 USDT |
0.6676 USDT |
| 2025-03-03 |
0.7989 USDT |
2,014,154.3270 STX |
0.8812 USDT |
0.7221 USDT |
0.8816 USDT |
0.7343 USDT |
| 2025-03-02 |
0.8230 USDT |
1,714,295.1392 STX |
0.8112 USDT |
0.7837 USDT |
0.8904 USDT |
0.8838 USDT |
| 2025-03-01 |
0.8080 USDT |
926,782.6963 STX |
0.8321 USDT |
0.7863 USDT |
0.8437 USDT |
0.8118 USDT |
| 2025-02-28 |
0.8036 USDT |
2,049,112.1274 STX |
0.8355 USDT |
0.7636 USDT |
0.8489 USDT |
0.8362 USDT |
| 2025-02-27 |
0.8612 USDT |
711,097.0418 STX |
0.7978 USDT |
0.7832 USDT |
0.9116 USDT |
0.8981 USDT |
| 2025-02-26 |
0.7919 USDT |
1,466,237.3821 STX |
0.7838 USDT |
0.7637 USDT |
0.8125 USDT |
0.7776 USDT |
| 2025-02-25 |
0.7495 USDT |
1,574,125.8865 STX |
0.7804 USDT |
0.7086 USDT |
0.7883 USDT |
0.7863 USDT |
| 2025-02-24 |
0.8639 USDT |
1,252,398.6589 STX |
0.9137 USDT |
0.8174 USDT |
0.9213 USDT |
0.8345 USDT |
| 2025-02-23 |
0.9290 USDT |
627,135.7830 STX |
0.9293 USDT |
0.9046 USDT |
0.9493 USDT |
0.9093 USDT |
| 2025-02-22 |
0.9175 USDT |
652,815.5575 STX |
0.9028 USDT |
0.8944 USDT |
0.9335 USDT |
0.9261 USDT |
| 2025-02-21 |
0.9496 USDT |
507,318.9316 STX |
0.9488 USDT |
0.9205 USDT |
0.9765 USDT |
0.9227 USDT |
| 2025-02-20 |
0.9184 USDT |
614,803.5195 STX |
0.8882 USDT |
0.8867 USDT |
0.9461 USDT |
0.9453 USDT |
| 2025-02-19 |
0.8856 USDT |
672,417.4762 STX |
0.8752 USDT |
0.8603 USDT |
0.9076 USDT |
0.8780 USDT |
| 2025-02-18 |
0.8794 USDT |
996,516.6151 STX |
0.9223 USDT |
0.8494 USDT |
0.9262 USDT |
0.8603 USDT |
| 2025-02-17 |
0.9284 USDT |
685,325.1482 STX |
0.9302 USDT |
0.9005 USDT |
0.9623 USDT |
0.9303 USDT |
| 2025-02-16 |
0.9331 USDT |
585,246.3147 STX |
0.9337 USDT |
0.9163 USDT |
0.9612 USDT |
0.9287 USDT |
| 2025-02-15 |
0.9570 USDT |
743,403.9121 STX |
0.9863 USDT |
0.9268 USDT |
0.9916 USDT |
0.9441 USDT |
| 2025-02-14 |
0.9830 USDT |
708,989.3489 STX |
0.9575 USDT |
0.9496 USDT |
1.0147 USDT |
0.9832 USDT |
| 2025-02-13 |
0.9581 USDT |
808,498.0308 STX |
0.9860 USDT |
0.9347 USDT |
1.0078 USDT |
0.9503 USDT |
| 2025-02-12 |
0.9337 USDT |
851,446.8496 STX |
0.9342 USDT |
0.8939 USDT |
0.9885 USDT |
0.9800 USDT |
| 2025-02-11 |
0.9701 USDT |
768,764.3805 STX |
0.9670 USDT |
0.9196 USDT |
1.0121 USDT |
0.9374 USDT |
| 2025-02-10 |
0.9490 USDT |
1,011,995.3056 STX |
0.9017 USDT |
0.8737 USDT |
0.9966 USDT |
0.9671 USDT |
| 2025-02-09 |
0.9053 USDT |
841,144.1524 STX |
0.9120 USDT |
0.8840 USDT |
0.9290 USDT |
0.8975 USDT |