Identifier on Kucoin: SXT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-11 |
0.0822 USDT |
1,935,202.6262 |
0.0826 USDT |
0.0805 USDT |
0.0837 USDT |
0.0815 USDT |
| 2025-09-10 |
0.0809 USDT |
2,996,600.5000 |
0.0810 USDT |
0.0793 USDT |
0.0835 USDT |
0.0833 USDT |
| 2025-09-09 |
0.0845 USDT |
4,338,126.0000 |
0.0869 USDT |
0.0800 USDT |
0.0882 USDT |
0.0805 USDT |
| 2025-09-08 |
0.0802 USDT |
2,664,609.8000 |
0.0799 USDT |
0.0787 USDT |
0.0817 USDT |
0.0807 USDT |
| 2025-09-07 |
0.0794 USDT |
1,740,886.3000 |
0.0790 USDT |
0.0780 USDT |
0.0808 USDT |
0.0781 USDT |
| 2025-09-06 |
0.0783 USDT |
5,404,461.1000 |
0.0755 USDT |
0.0754 USDT |
0.0802 USDT |
0.0795 USDT |
| 2025-09-05 |
0.0736 USDT |
2,601,774.9256 |
0.0729 USDT |
0.0722 USDT |
0.0748 USDT |
0.0737 USDT |
| 2025-09-04 |
0.0759 USDT |
5,340,566.8000 |
0.0778 USDT |
0.0729 USDT |
0.0784 USDT |
0.0740 USDT |
| 2025-09-03 |
0.0743 USDT |
1,596,321.4000 |
0.0756 USDT |
0.0729 USDT |
0.0762 USDT |
0.0743 USDT |
| 2025-09-02 |
0.0750 USDT |
4,453,508.5000 |
0.0705 USDT |
0.0704 USDT |
0.0774 USDT |
0.0759 USDT |
| 2025-09-01 |
0.0710 USDT |
1,106,938.4000 |
0.0722 USDT |
0.0699 USDT |
0.0736 USDT |
0.0709 USDT |
| 2025-08-31 |
0.0737 USDT |
291,836.1000 |
0.0736 USDT |
0.0728 USDT |
0.0744 USDT |
0.0733 USDT |
| 2025-08-30 |
0.0725 USDT |
846,244.0000 |
0.0706 USDT |
0.0694 USDT |
0.0751 USDT |
0.0730 USDT |
| 2025-08-29 |
0.0711 USDT |
4,113,971.1000 |
0.0740 USDT |
0.0689 USDT |
0.0743 USDT |
0.0695 USDT |
| 2025-08-28 |
0.0733 USDT |
2,399,839.2783 |
0.0723 USDT |
0.0720 USDT |
0.0744 USDT |
0.0730 USDT |
| 2025-08-27 |
0.0731 USDT |
4,827,595.0000 |
0.0742 USDT |
0.0718 USDT |
0.0747 USDT |
0.0721 USDT |
| 2025-08-26 |
0.0734 USDT |
2,963,360.0000 |
0.0720 USDT |
0.0712 USDT |
0.0761 USDT |
0.0736 USDT |
| 2025-08-25 |
0.0753 USDT |
3,154,975.6000 |
0.0777 USDT |
0.0726 USDT |
0.0784 USDT |
0.0744 USDT |
| 2025-08-24 |
0.0786 USDT |
3,323,807.8000 |
0.0791 USDT |
0.0756 USDT |
0.0815 USDT |
0.0796 USDT |
| 2025-08-23 |
0.0792 USDT |
553,388.2000 |
0.0798 USDT |
0.0770 USDT |
0.0808 USDT |
0.0782 USDT |
| 2025-08-22 |
0.0744 USDT |
3,627,383.9000 |
0.0749 USDT |
0.0719 USDT |
0.0768 USDT |
0.0765 USDT |
| 2025-08-21 |
0.0767 USDT |
1,149,833.1000 |
0.0785 USDT |
0.0745 USDT |
0.0787 USDT |
0.0747 USDT |
| 2025-08-20 |
0.0768 USDT |
1,731,760.2000 |
0.0750 USDT |
0.0750 USDT |
0.0780 USDT |
0.0772 USDT |
| 2025-08-19 |
0.0789 USDT |
4,528,564.2000 |
0.0808 USDT |
0.0749 USDT |
0.0815 USDT |
0.0753 USDT |
| 2025-08-18 |
0.0807 USDT |
4,105,850.5000 |
0.0831 USDT |
0.0792 USDT |
0.0834 USDT |
0.0808 USDT |