Identifier on Kucoin: STX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
0.5727 USDT |
229,267.5263 STX |
0.5591 USDT |
0.5524 USDT |
0.6103 USDT |
0.6101 USDT |
| 2025-06-22 |
0.5531 USDT |
366,304.1332 STX |
0.5825 USDT |
0.5217 USDT |
0.5921 USDT |
0.5249 USDT |
| 2025-06-21 |
0.6062 USDT |
83,450.1659 STX |
0.6120 USDT |
0.5936 USDT |
0.6172 USDT |
0.5990 USDT |
| 2025-06-20 |
0.6358 USDT |
103,458.4465 STX |
0.6280 USDT |
0.6202 USDT |
0.6518 USDT |
0.6479 USDT |
| 2025-06-19 |
0.6163 USDT |
85,370.4589 STX |
0.6174 USDT |
0.6041 USDT |
0.6245 USDT |
0.6145 USDT |
| 2025-06-18 |
0.6141 USDT |
51,436.1446 STX |
0.6093 USDT |
0.6051 USDT |
0.6220 USDT |
0.6163 USDT |
| 2025-06-17 |
0.6442 USDT |
173,361.8014 STX |
0.6360 USDT |
0.6237 USDT |
0.6579 USDT |
0.6400 USDT |
| 2025-06-16 |
0.6475 USDT |
207,889.0925 STX |
0.6210 USDT |
0.6129 USDT |
0.6660 USDT |
0.6607 USDT |
| 2025-06-15 |
0.6258 USDT |
105,514.5614 STX |
0.6266 USDT |
0.6188 USDT |
0.6373 USDT |
0.6262 USDT |
| 2025-06-14 |
0.6336 USDT |
182,539.4683 STX |
0.6360 USDT |
0.6282 USDT |
0.6390 USDT |
0.6315 USDT |
| 2025-06-13 |
0.6160 USDT |
312,383.2397 STX |
0.6475 USDT |
0.5983 USDT |
0.6475 USDT |
0.6134 USDT |
| 2025-06-12 |
0.6685 USDT |
316,404.2834 STX |
0.6880 USDT |
0.6401 USDT |
0.6881 USDT |
0.6479 USDT |
| 2025-06-11 |
0.7094 USDT |
352,338.1022 STX |
0.7156 USDT |
0.6966 USDT |
0.7257 USDT |
0.7172 USDT |
| 2025-06-10 |
0.6968 USDT |
201,375.6097 STX |
0.7000 USDT |
0.6832 USDT |
0.7097 USDT |
0.6832 USDT |
| 2025-06-09 |
0.6608 USDT |
290,350.6406 STX |
0.6471 USDT |
0.6375 USDT |
0.6800 USDT |
0.6796 USDT |
| 2025-06-08 |
0.6605 USDT |
294,835.9225 STX |
0.6670 USDT |
0.6462 USDT |
0.6733 USDT |
0.6564 USDT |
| 2025-06-07 |
0.6486 USDT |
472,198.4850 STX |
0.6299 USDT |
0.6285 USDT |
0.6637 USDT |
0.6590 USDT |
| 2025-06-06 |
0.6638 USDT |
1,338,776.5907 STX |
0.6916 USDT |
0.6191 USDT |
0.7164 USDT |
0.6222 USDT |
| 2025-06-05 |
0.7193 USDT |
540,677.3665 STX |
0.7501 USDT |
0.6725 USDT |
0.7610 USDT |
0.6777 USDT |
| 2025-06-04 |
0.7766 USDT |
143,169.8860 STX |
0.7853 USDT |
0.7595 USDT |
0.7971 USDT |
0.7652 USDT |
| 2025-06-03 |
0.7843 USDT |
206,063.1749 STX |
0.7558 USDT |
0.7551 USDT |
0.8015 USDT |
0.7949 USDT |
| 2025-06-02 |
0.7351 USDT |
188,165.7726 STX |
0.7511 USDT |
0.7210 USDT |
0.7511 USDT |
0.7462 USDT |
| 2025-06-01 |
0.7352 USDT |
184,068.0949 STX |
0.7422 USDT |
0.7173 USDT |
0.7545 USDT |
0.7514 USDT |
| 2025-05-31 |
0.7308 USDT |
276,098.2664 STX |
0.7459 USDT |
0.7069 USDT |
0.7497 USDT |
0.7477 USDT |
| 2025-05-30 |
0.7776 USDT |
538,897.2383 STX |
0.8230 USDT |
0.7499 USDT |
0.8288 USDT |
0.7769 USDT |
| 2025-05-29 |
0.8397 USDT |
305,281.2395 STX |
0.8587 USDT |
0.8179 USDT |
0.8755 USDT |
0.8273 USDT |
| 2025-05-28 |
0.8701 USDT |
324,269.8146 STX |
0.8880 USDT |
0.8358 USDT |
0.8917 USDT |
0.8417 USDT |
| 2025-05-27 |
0.8941 USDT |
443,205.0366 STX |
0.8841 USDT |
0.8611 USDT |
0.9149 USDT |
0.8979 USDT |
| 2025-05-26 |
0.8919 USDT |
262,684.8466 STX |
0.8850 USDT |
0.8771 USDT |
0.9066 USDT |
0.8794 USDT |
| 2025-05-25 |
0.8718 USDT |
174,334.6550 STX |
0.8958 USDT |
0.8486 USDT |
0.9003 USDT |
0.8589 USDT |
| 2025-05-24 |
0.9103 USDT |
171,671.5470 STX |
0.9032 USDT |
0.8974 USDT |
0.9253 USDT |
0.9110 USDT |
| 2025-05-23 |
0.9622 USDT |
524,340.5191 STX |
0.9996 USDT |
0.9122 USDT |
1.0246 USDT |
0.9560 USDT |
| 2025-05-22 |
0.9788 USDT |
475,503.6870 STX |
0.9335 USDT |
0.9266 USDT |
1.0224 USDT |
0.9947 USDT |
| 2025-05-21 |
0.9075 USDT |
435,382.3577 STX |
0.8796 USDT |
0.8587 USDT |
0.9497 USDT |
0.9071 USDT |
| 2025-05-20 |
0.8527 USDT |
160,116.8602 STX |
0.8575 USDT |
0.8340 USDT |
0.8759 USDT |
0.8455 USDT |
| 2025-05-19 |
0.8375 USDT |
274,073.5544 STX |
0.8889 USDT |
0.8130 USDT |
0.8942 USDT |
0.8495 USDT |
| 2025-05-18 |
0.8705 USDT |
160,097.8857 STX |
0.8460 USDT |
0.8409 USDT |
0.9055 USDT |
0.8996 USDT |
| 2025-05-17 |
0.8548 USDT |
203,466.6907 STX |
0.8775 USDT |
0.8353 USDT |
0.8777 USDT |
0.8443 USDT |
| 2025-05-16 |
0.9068 USDT |
300,339.5579 STX |
0.8872 USDT |
0.8823 USDT |
0.9212 USDT |
0.8926 USDT |
| 2025-05-15 |
0.8932 USDT |
826,654.3222 STX |
0.9416 USDT |
0.8626 USDT |
0.9514 USDT |
0.9191 USDT |
| 2025-05-14 |
0.9729 USDT |
438,913.6006 STX |
1.0018 USDT |
0.9311 USDT |
1.0078 USDT |
0.9484 USDT |
| 2025-05-13 |
0.9618 USDT |
389,414.5198 STX |
0.9876 USDT |
0.9264 USDT |
0.9891 USDT |
0.9857 USDT |
| 2025-05-12 |
0.9961 USDT |
487,802.8413 STX |
0.9979 USDT |
0.9355 USDT |
1.0415 USDT |
0.9796 USDT |
| 2025-05-11 |
1.0239 USDT |
338,605.5061 STX |
1.0441 USDT |
0.9775 USDT |
1.0740 USDT |
0.9973 USDT |
| 2025-05-10 |
1.0124 USDT |
876,444.9257 STX |
0.9727 USDT |
0.9678 USDT |
1.0514 USDT |
1.0029 USDT |
| 2025-05-09 |
0.9712 USDT |
758,019.5112 STX |
0.9943 USDT |
0.9454 USDT |
0.9951 USDT |
0.9749 USDT |
| 2025-05-08 |
0.9345 USDT |
1,157,496.8564 STX |
0.8960 USDT |
0.8845 USDT |
0.9798 USDT |
0.9762 USDT |
| 2025-05-07 |
0.8436 USDT |
769,043.0027 STX |
0.7990 USDT |
0.7936 USDT |
0.8896 USDT |
0.8395 USDT |
| 2025-05-06 |
0.7656 USDT |
410,981.3533 STX |
0.7709 USDT |
0.7303 USDT |
0.7943 USDT |
0.7600 USDT |
| 2025-05-05 |
0.7576 USDT |
239,379.9578 STX |
0.7561 USDT |
0.7429 USDT |
0.7777 USDT |
0.7713 USDT |