Identifier on Kucoin: SXT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
0.0362 USDT |
7,334,411.6000 |
0.0359 USDT |
0.0355 USDT |
0.0369 USDT |
0.0365 USDT |
| 2025-11-24 |
0.0350 USDT |
12,276,272.2000 |
0.0347 USDT |
0.0341 USDT |
0.0362 USDT |
0.0358 USDT |
| 2025-11-23 |
0.0357 USDT |
9,368,253.5000 |
0.0356 USDT |
0.0347 USDT |
0.0368 USDT |
0.0353 USDT |
| 2025-11-22 |
0.0348 USDT |
20,674,882.3000 |
0.0362 USDT |
0.0334 USDT |
0.0370 USDT |
0.0355 USDT |
| 2025-11-21 |
0.0365 USDT |
31,409,905.9000 |
0.0377 USDT |
0.0338 USDT |
0.0391 USDT |
0.0377 USDT |
| 2025-11-20 |
0.0388 USDT |
23,087,422.2000 |
0.0381 USDT |
0.0368 USDT |
0.0404 USDT |
0.0373 USDT |
| 2025-11-19 |
0.0370 USDT |
13,252,520.3000 |
0.0373 USDT |
0.0355 USDT |
0.0390 USDT |
0.0360 USDT |
| 2025-11-18 |
0.0382 USDT |
12,293,053.8000 |
0.0379 USDT |
0.0368 USDT |
0.0391 USDT |
0.0381 USDT |
| 2025-11-17 |
0.0393 USDT |
19,837,328.2000 |
0.0406 USDT |
0.0373 USDT |
0.0411 USDT |
0.0377 USDT |
| 2025-11-16 |
0.0406 USDT |
10,898,301.3000 |
0.0413 USDT |
0.0395 USDT |
0.0420 USDT |
0.0396 USDT |
| 2025-11-15 |
0.0417 USDT |
7,033,839.8000 |
0.0412 USDT |
0.0408 USDT |
0.0428 USDT |
0.0415 USDT |
| 2025-11-14 |
0.0423 USDT |
18,505,242.2000 |
0.0428 USDT |
0.0406 USDT |
0.0437 USDT |
0.0415 USDT |
| 2025-11-13 |
0.0442 USDT |
17,124,156.1000 |
0.0451 USDT |
0.0415 USDT |
0.0467 USDT |
0.0428 USDT |
| 2025-11-12 |
0.0465 USDT |
9,222,056.3000 |
0.0466 USDT |
0.0447 USDT |
0.0484 USDT |
0.0453 USDT |
| 2025-11-11 |
0.0485 USDT |
6,301,649.6000 |
0.0494 USDT |
0.0473 USDT |
0.0499 USDT |
0.0479 USDT |
| 2025-11-10 |
0.0498 USDT |
11,002,634.7000 |
0.0496 USDT |
0.0483 USDT |
0.0516 USDT |
0.0512 USDT |
| 2025-11-09 |
0.0490 USDT |
8,512,557.9000 |
0.0501 USDT |
0.0476 USDT |
0.0507 USDT |
0.0499 USDT |
| 2025-11-08 |
0.0505 USDT |
10,655,154.7000 |
0.0519 USDT |
0.0484 USDT |
0.0532 USDT |
0.0491 USDT |
| 2025-11-07 |
0.0474 USDT |
15,760,211.5000 |
0.0462 USDT |
0.0457 USDT |
0.0492 USDT |
0.0490 USDT |
| 2025-11-06 |
0.0455 USDT |
16,042,674.8000 |
0.0461 USDT |
0.0444 USDT |
0.0470 USDT |
0.0461 USDT |
| 2025-11-05 |
0.0449 USDT |
9,010,197.4000 |
0.0451 USDT |
0.0427 USDT |
0.0464 USDT |
0.0462 USDT |
| 2025-11-04 |
0.0465 USDT |
7,200,074.5000 |
0.0471 USDT |
0.0451 USDT |
0.0482 USDT |
0.0462 USDT |
| 2025-11-03 |
0.0485 USDT |
9,734,979.2000 |
0.0529 USDT |
0.0458 USDT |
0.0530 USDT |
0.0465 USDT |
| 2025-11-02 |
0.0521 USDT |
3,748,770.6000 |
0.0527 USDT |
0.0505 USDT |
0.0537 USDT |
0.0509 USDT |
| 2025-11-01 |
0.0525 USDT |
4,127,800.6000 |
0.0515 USDT |
0.0509 USDT |
0.0540 USDT |
0.0528 USDT |
| 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 |