Identifier on Kucoin: SXT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-17 |
0.0844 USDT |
916,249.4000 |
0.0833 USDT |
0.0831 USDT |
0.0855 USDT |
0.0839 USDT |
| 2025-08-16 |
0.0835 USDT |
1,997,538.0000 |
0.0839 USDT |
0.0824 USDT |
0.0846 USDT |
0.0835 USDT |
| 2025-08-15 |
0.0876 USDT |
10,955,603.7000 |
0.0821 USDT |
0.0813 USDT |
0.0948 USDT |
0.0835 USDT |
| 2025-08-14 |
0.0846 USDT |
6,561,840.4000 |
0.0901 USDT |
0.0801 USDT |
0.0907 USDT |
0.0824 USDT |
| 2025-08-13 |
0.0895 USDT |
2,797,694.7000 |
0.0886 USDT |
0.0878 USDT |
0.0909 USDT |
0.0883 USDT |
| 2025-08-12 |
0.0861 USDT |
3,583,290.2000 |
0.0832 USDT |
0.0832 USDT |
0.0892 USDT |
0.0888 USDT |
| 2025-08-11 |
0.0876 USDT |
4,195,397.7000 |
0.0886 USDT |
0.0849 USDT |
0.0912 USDT |
0.0873 USDT |
| 2025-08-10 |
0.0895 USDT |
4,244,923.9000 |
0.0916 USDT |
0.0863 USDT |
0.0930 USDT |
0.0880 USDT |
| 2025-08-09 |
0.0914 USDT |
2,187,493.4000 |
0.0898 USDT |
0.0888 USDT |
0.0937 USDT |
0.0917 USDT |
| 2025-08-08 |
0.0889 USDT |
6,919,697.6538 |
0.0881 USDT |
0.0855 USDT |
0.0942 USDT |
0.0900 USDT |
| 2025-08-07 |
0.0849 USDT |
2,635,994.2000 |
0.0844 USDT |
0.0834 USDT |
0.0865 USDT |
0.0844 USDT |
| 2025-08-06 |
0.0838 USDT |
6,565,666.8000 |
0.0800 USDT |
0.0792 USDT |
0.0885 USDT |
0.0848 USDT |
| 2025-08-05 |
0.0830 USDT |
4,473,473.6000 |
0.0870 USDT |
0.0803 USDT |
0.0877 USDT |
0.0809 USDT |
| 2025-08-04 |
0.0867 USDT |
5,548,360.0000 |
0.0876 USDT |
0.0847 USDT |
0.0891 USDT |
0.0866 USDT |
| 2025-08-03 |
0.0887 USDT |
11,785,490.7000 |
0.0829 USDT |
0.0812 USDT |
0.0964 USDT |
0.0880 USDT |
| 2025-08-02 |
0.0816 USDT |
5,320,142.8000 |
0.0842 USDT |
0.0796 USDT |
0.0854 USDT |
0.0807 USDT |
| 2025-08-01 |
0.0821 USDT |
10,094,477.1000 |
0.0785 USDT |
0.0769 USDT |
0.0872 USDT |
0.0848 USDT |
| 2025-07-31 |
0.0842 USDT |
3,578,908.1000 |
0.0859 USDT |
0.0812 USDT |
0.0882 USDT |
0.0817 USDT |
| 2025-07-30 |
0.0838 USDT |
7,655,053.1000 |
0.0861 USDT |
0.0799 USDT |
0.0870 USDT |
0.0860 USDT |
| 2025-07-29 |
0.0880 USDT |
6,559,293.4000 |
0.0900 USDT |
0.0844 USDT |
0.0909 USDT |
0.0859 USDT |
| 2025-07-28 |
0.0946 USDT |
7,004,277.9000 |
0.0975 USDT |
0.0887 USDT |
0.0998 USDT |
0.0894 USDT |
| 2025-07-27 |
0.0970 USDT |
9,116,729.8000 |
0.0924 USDT |
0.0924 USDT |
0.1027 USDT |
0.0974 USDT |
| 2025-07-26 |
0.0925 USDT |
5,018,362.0000 |
0.0941 USDT |
0.0899 USDT |
0.0958 USDT |
0.0924 USDT |
| 2025-07-25 |
0.0896 USDT |
13,998,331.9000 |
0.0945 USDT |
0.0859 USDT |
0.0949 USDT |
0.0921 USDT |
| 2025-07-24 |
0.1004 USDT |
21,201,408.7405 |
0.1106 USDT |
0.0927 USDT |
0.1169 USDT |
0.0969 USDT |
| 2025-07-23 |
0.1069 USDT |
59,427,261.6000 |
0.0912 USDT |
0.0898 USDT |
0.1245 USDT |
0.1053 USDT |