Identifier on Kucoin: SXT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.0523 USDT |
2,134,849.7000 |
0.0519 USDT |
0.0516 USDT |
0.0530 USDT |
0.0525 USDT |
| 2025-10-30 |
0.0527 USDT |
9,225,014.3000 |
0.0536 USDT |
0.0503 USDT |
0.0548 USDT |
0.0511 USDT |
| 2025-10-29 |
0.0542 USDT |
1,221,910.2000 |
0.0540 USDT |
0.0537 USDT |
0.0548 USDT |
0.0545 USDT |
| 2025-10-28 |
0.0554 USDT |
2,221,680.9000 |
0.0555 USDT |
0.0546 USDT |
0.0565 USDT |
0.0562 USDT |
| 2025-10-27 |
0.0577 USDT |
1,053,427.1000 |
0.0575 USDT |
0.0561 USDT |
0.0585 USDT |
0.0562 USDT |
| 2025-10-26 |
0.0572 USDT |
2,294,918.5000 |
0.0573 USDT |
0.0556 USDT |
0.0584 USDT |
0.0578 USDT |
| 2025-10-25 |
0.0571 USDT |
1,033,386.5000 |
0.0579 USDT |
0.0563 USDT |
0.0581 USDT |
0.0570 USDT |
| 2025-10-24 |
0.0571 USDT |
3,193,368.8000 |
0.0569 USDT |
0.0559 USDT |
0.0578 USDT |
0.0566 USDT |
| 2025-10-23 |
0.0553 USDT |
2,038,355.1000 |
0.0540 USDT |
0.0538 USDT |
0.0566 USDT |
0.0557 USDT |
| 2025-10-22 |
0.0552 USDT |
6,932,634.8000 |
0.0566 USDT |
0.0523 USDT |
0.0569 USDT |
0.0531 USDT |
| 2025-10-21 |
0.0581 USDT |
5,618,647.1000 |
0.0581 USDT |
0.0563 USDT |
0.0603 USDT |
0.0592 USDT |
| 2025-10-20 |
0.0581 USDT |
4,550,106.5000 |
0.0582 USDT |
0.0565 USDT |
0.0599 USDT |
0.0589 USDT |
| 2025-10-19 |
0.0582 USDT |
4,790,807.3528 |
0.0592 USDT |
0.0563 USDT |
0.0597 USDT |
0.0588 USDT |
| 2025-10-18 |
0.0593 USDT |
3,636,867.0000 |
0.0582 USDT |
0.0582 USDT |
0.0607 USDT |
0.0596 USDT |
| 2025-10-17 |
0.0576 USDT |
11,568,946.4000 |
0.0602 USDT |
0.0539 USDT |
0.0607 USDT |
0.0588 USDT |
| 2025-10-16 |
0.0615 USDT |
12,703,048.1000 |
0.0598 USDT |
0.0571 USDT |
0.0667 USDT |
0.0613 USDT |
| 2025-10-15 |
0.0612 USDT |
8,995,540.8000 |
0.0633 USDT |
0.0584 USDT |
0.0645 USDT |
0.0594 USDT |
| 2025-10-14 |
0.0655 USDT |
16,421,540.6000 |
0.0713 USDT |
0.0609 USDT |
0.0717 USDT |
0.0620 USDT |
| 2025-10-13 |
0.0664 USDT |
12,740,160.4436 |
0.0651 USDT |
0.0635 USDT |
0.0718 USDT |
0.0711 USDT |
| 2025-10-12 |
0.0621 USDT |
8,565,238.2438 |
0.0587 USDT |
0.0585 USDT |
0.0671 USDT |
0.0667 USDT |
| 2025-10-11 |
0.0594 USDT |
9,383,501.6000 |
0.0520 USDT |
0.0519 USDT |
0.0631 USDT |
0.0592 USDT |
| 2025-10-10 |
0.0710 USDT |
6,702,396.4000 |
0.0710 USDT |
0.0661 USDT |
0.0742 USDT |
0.0663 USDT |
| 2025-10-09 |
0.0731 USDT |
15,638,598.2000 |
0.0699 USDT |
0.0667 USDT |
0.0799 USDT |
0.0717 USDT |
| 2025-10-08 |
0.0670 USDT |
3,003,134.9000 |
0.0688 USDT |
0.0657 USDT |
0.0692 USDT |
0.0683 USDT |
| 2025-10-07 |
0.0693 USDT |
3,102,936.3000 |
0.0710 USDT |
0.0668 USDT |
0.0717 USDT |
0.0671 USDT |
| 2025-10-06 |
0.0698 USDT |
3,348,520.9000 |
0.0702 USDT |
0.0679 USDT |
0.0715 USDT |
0.0713 USDT |
| 2025-10-05 |
0.0683 USDT |
1,913,013.7000 |
0.0681 USDT |
0.0672 USDT |
0.0695 USDT |
0.0686 USDT |
| 2025-10-04 |
0.0684 USDT |
1,747,046.2000 |
0.0704 USDT |
0.0666 USDT |
0.0708 USDT |
0.0678 USDT |
| 2025-10-03 |
0.0710 USDT |
2,371,410.0000 |
0.0721 USDT |
0.0695 USDT |
0.0734 USDT |
0.0709 USDT |
| 2025-10-02 |
0.0716 USDT |
2,130,629.7000 |
0.0708 USDT |
0.0701 USDT |
0.0731 USDT |
0.0720 USDT |
| 2025-10-01 |
0.0667 USDT |
1,790,963.9000 |
0.0650 USDT |
0.0642 USDT |
0.0693 USDT |
0.0692 USDT |
| 2025-09-30 |
0.0657 USDT |
1,455,861.9000 |
0.0668 USDT |
0.0642 USDT |
0.0669 USDT |
0.0644 USDT |
| 2025-09-29 |
0.0673 USDT |
382,389.5000 |
0.0687 USDT |
0.0662 USDT |
0.0687 USDT |
0.0666 USDT |
| 2025-09-28 |
0.0674 USDT |
1,057,412.0000 |
0.0686 USDT |
0.0663 USDT |
0.0686 USDT |
0.0683 USDT |
| 2025-09-27 |
0.0685 USDT |
1,323,937.4000 |
0.0687 USDT |
0.0674 USDT |
0.0699 USDT |
0.0690 USDT |
| 2025-09-26 |
0.0668 USDT |
2,653,259.4000 |
0.0651 USDT |
0.0650 USDT |
0.0681 USDT |
0.0675 USDT |
| 2025-09-25 |
0.0680 USDT |
3,019,275.8000 |
0.0702 USDT |
0.0661 USDT |
0.0703 USDT |
0.0662 USDT |
| 2025-09-24 |
0.0705 USDT |
3,032,949.3000 |
0.0703 USDT |
0.0685 USDT |
0.0723 USDT |
0.0703 USDT |
| 2025-09-23 |
0.0712 USDT |
1,895,973.2000 |
0.0725 USDT |
0.0701 USDT |
0.0730 USDT |
0.0704 USDT |
| 2025-09-22 |
0.0722 USDT |
12,019,073.6000 |
0.0807 USDT |
0.0607 USDT |
0.0816 USDT |
0.0688 USDT |
| 2025-09-21 |
0.0820 USDT |
1,817,869.7000 |
0.0811 USDT |
0.0805 USDT |
0.0839 USDT |
0.0808 USDT |
| 2025-09-20 |
0.0826 USDT |
1,884,957.1000 |
0.0826 USDT |
0.0811 USDT |
0.0841 USDT |
0.0814 USDT |
| 2025-09-19 |
0.0848 USDT |
3,399,815.3000 |
0.0862 USDT |
0.0826 USDT |
0.0867 USDT |
0.0831 USDT |
| 2025-09-18 |
0.0846 USDT |
5,234,093.1000 |
0.0807 USDT |
0.0802 USDT |
0.0879 USDT |
0.0857 USDT |
| 2025-09-17 |
0.0789 USDT |
1,418,722.8000 |
0.0800 USDT |
0.0774 USDT |
0.0812 USDT |
0.0783 USDT |
| 2025-09-16 |
0.0778 USDT |
1,616,208.9000 |
0.0777 USDT |
0.0763 USDT |
0.0789 USDT |
0.0784 USDT |
| 2025-09-15 |
0.0787 USDT |
4,021,700.6000 |
0.0804 USDT |
0.0766 USDT |
0.0825 USDT |
0.0780 USDT |
| 2025-09-14 |
0.0804 USDT |
2,905,721.4000 |
0.0810 USDT |
0.0783 USDT |
0.0825 USDT |
0.0806 USDT |
| 2025-09-13 |
0.0822 USDT |
4,437,965.9000 |
0.0835 USDT |
0.0798 USDT |
0.0853 USDT |
0.0812 USDT |
| 2025-09-12 |
0.0832 USDT |
1,299,312.2000 |
0.0827 USDT |
0.0809 USDT |
0.0845 USDT |
0.0815 USDT |