Identifier on Kucoin: SXT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-22 |
0.0857 USDT |
15,298,462.9000 |
0.0863 USDT |
0.0822 USDT |
0.0922 USDT |
0.0912 USDT |
| 2025-07-21 |
0.0856 USDT |
9,115,425.0000 |
0.0849 USDT |
0.0825 USDT |
0.0883 USDT |
0.0861 USDT |
| 2025-07-20 |
0.0856 USDT |
5,527,656.4000 |
0.0835 USDT |
0.0829 USDT |
0.0890 USDT |
0.0858 USDT |
| 2025-07-19 |
0.0841 USDT |
6,070,117.5000 |
0.0861 USDT |
0.0802 USDT |
0.0869 USDT |
0.0827 USDT |
| 2025-07-18 |
0.0915 USDT |
9,460,797.0000 |
0.0913 USDT |
0.0875 USDT |
0.0953 USDT |
0.0878 USDT |
| 2025-07-17 |
0.0911 USDT |
10,111,564.9000 |
0.0939 USDT |
0.0879 USDT |
0.0953 USDT |
0.0893 USDT |
| 2025-07-16 |
0.0949 USDT |
9,769,629.0000 |
0.0954 USDT |
0.0928 USDT |
0.0979 USDT |
0.0950 USDT |
| 2025-07-15 |
0.0930 USDT |
27,939,756.5000 |
0.0866 USDT |
0.0847 USDT |
0.1022 USDT |
0.0983 USDT |
| 2025-07-14 |
0.0873 USDT |
17,173,719.0000 |
0.0859 USDT |
0.0841 USDT |
0.0918 USDT |
0.0855 USDT |
| 2025-07-13 |
0.0864 USDT |
17,480,396.8000 |
0.0831 USDT |
0.0811 USDT |
0.0938 USDT |
0.0891 USDT |
| 2025-07-12 |
0.0786 USDT |
12,134,828.9000 |
0.0796 USDT |
0.0761 USDT |
0.0809 USDT |
0.0770 USDT |
| 2025-07-11 |
0.0869 USDT |
13,695,733.7000 |
0.0859 USDT |
0.0829 USDT |
0.0922 USDT |
0.0855 USDT |
| 2025-07-10 |
0.0812 USDT |
14,114,487.6000 |
0.0752 USDT |
0.0736 USDT |
0.0905 USDT |
0.0845 USDT |
| 2025-07-09 |
0.0728 USDT |
9,546,395.6000 |
0.0719 USDT |
0.0703 USDT |
0.0756 USDT |
0.0740 USDT |
| 2025-07-08 |
0.0667 USDT |
6,390,634.0000 |
0.0679 USDT |
0.0646 USDT |
0.0692 USDT |
0.0677 USDT |
| 2025-07-07 |
0.0684 USDT |
5,819,724.4000 |
0.0695 USDT |
0.0670 USDT |
0.0704 USDT |
0.0674 USDT |
| 2025-07-06 |
0.0680 USDT |
3,285,110.4000 |
0.0678 USDT |
0.0669 USDT |
0.0697 USDT |
0.0691 USDT |
| 2025-07-05 |
0.0695 USDT |
5,544,486.1000 |
0.0697 USDT |
0.0666 USDT |
0.0710 USDT |
0.0678 USDT |
| 2025-07-04 |
0.0722 USDT |
10,580,445.4000 |
0.0743 USDT |
0.0685 USDT |
0.0770 USDT |
0.0690 USDT |
| 2025-07-03 |
0.0759 USDT |
11,516,236.2000 |
0.0783 USDT |
0.0729 USDT |
0.0785 USDT |
0.0739 USDT |
| 2025-07-02 |
0.0750 USDT |
26,615,178.1000 |
0.0743 USDT |
0.0705 USDT |
0.0795 USDT |
0.0783 USDT |
| 2025-07-01 |
0.0710 USDT |
19,570,424.6000 |
0.0677 USDT |
0.0659 USDT |
0.0782 USDT |
0.0733 USDT |
| 2025-06-30 |
0.0740 USDT |
16,851,036.7000 |
0.0715 USDT |
0.0682 USDT |
0.0805 USDT |
0.0683 USDT |
| 2025-06-29 |
0.0688 USDT |
5,547,893.7000 |
0.0681 USDT |
0.0664 USDT |
0.0715 USDT |
0.0685 USDT |
| 2025-06-28 |
0.0668 USDT |
5,719,336.3000 |
0.0689 USDT |
0.0643 USDT |
0.0696 USDT |
0.0660 USDT |
| 2025-06-27 |
0.0679 USDT |
6,100,415.2000 |
0.0675 USDT |
0.0663 USDT |
0.0696 USDT |
0.0675 USDT |
| 2025-06-26 |
0.0697 USDT |
11,289,040.2000 |
0.0711 USDT |
0.0661 USDT |
0.0736 USDT |
0.0674 USDT |
| 2025-06-25 |
0.0750 USDT |
14,075,632.3000 |
0.0774 USDT |
0.0719 USDT |
0.0781 USDT |
0.0726 USDT |
| 2025-06-24 |
0.0736 USDT |
8,243,081.6000 |
0.0723 USDT |
0.0718 USDT |
0.0766 USDT |
0.0736 USDT |
| 2025-06-23 |
0.0637 USDT |
6,453,476.8000 |
0.0617 USDT |
0.0613 USDT |
0.0662 USDT |
0.0642 USDT |
| 2025-06-22 |
0.0622 USDT |
12,855,636.9000 |
0.0644 USDT |
0.0587 USDT |
0.0655 USDT |
0.0605 USDT |
| 2025-06-21 |
0.0662 USDT |
6,119,485.1000 |
0.0677 USDT |
0.0622 USDT |
0.0698 USDT |
0.0637 USDT |
| 2025-06-20 |
0.0695 USDT |
6,233,567.7000 |
0.0695 USDT |
0.0660 USDT |
0.0725 USDT |
0.0685 USDT |
| 2025-06-19 |
0.0706 USDT |
5,035,630.2000 |
0.0728 USDT |
0.0682 USDT |
0.0745 USDT |
0.0700 USDT |
| 2025-06-18 |
0.0698 USDT |
5,124,435.3000 |
0.0711 USDT |
0.0669 USDT |
0.0723 USDT |
0.0704 USDT |
| 2025-06-17 |
0.0751 USDT |
3,890,375.0000 |
0.0751 USDT |
0.0730 USDT |
0.0770 USDT |
0.0739 USDT |
| 2025-06-16 |
0.0784 USDT |
2,773,207.3000 |
0.0762 USDT |
0.0751 USDT |
0.0808 USDT |
0.0797 USDT |
| 2025-06-15 |
0.0772 USDT |
1,837,227.3000 |
0.0786 USDT |
0.0756 USDT |
0.0788 USDT |
0.0764 USDT |
| 2025-06-14 |
0.0799 USDT |
1,572,373.9000 |
0.0799 USDT |
0.0787 USDT |
0.0817 USDT |
0.0787 USDT |
| 2025-06-13 |
0.0776 USDT |
7,126,264.5000 |
0.0819 USDT |
0.0740 USDT |
0.0820 USDT |
0.0767 USDT |
| 2025-06-12 |
0.0894 USDT |
6,048,940.5000 |
0.0936 USDT |
0.0862 USDT |
0.0936 USDT |
0.0865 USDT |
| 2025-06-11 |
0.0983 USDT |
4,061,743.9694 |
0.1015 USDT |
0.0921 USDT |
0.1039 USDT |
0.0925 USDT |
| 2025-06-10 |
0.0960 USDT |
1,125,093.8000 |
0.0984 USDT |
0.0941 USDT |
0.0988 USDT |
0.0972 USDT |
| 2025-06-09 |
0.0949 USDT |
2,920,688.4000 |
0.0977 USDT |
0.0920 USDT |
0.0982 USDT |
0.0940 USDT |
| 2025-06-08 |
0.0982 USDT |
1,121,021.5000 |
0.0990 USDT |
0.0968 USDT |
0.0996 USDT |
0.0993 USDT |
| 2025-06-07 |
0.0978 USDT |
2,066,366.5000 |
0.0938 USDT |
0.0938 USDT |
0.0996 USDT |
0.0986 USDT |
| 2025-06-06 |
0.0959 USDT |
3,065,806.1000 |
0.0936 USDT |
0.0923 USDT |
0.1001 USDT |
0.0924 USDT |
| 2025-06-05 |
0.1027 USDT |
4,915,617.2000 |
0.0984 USDT |
0.0978 USDT |
0.1076 USDT |
0.0996 USDT |
| 2025-06-04 |
0.1019 USDT |
3,405,632.8000 |
0.1019 USDT |
0.0968 USDT |
0.1051 USDT |
0.0972 USDT |
| 2025-06-03 |
0.1022 USDT |
3,156,855.0000 |
0.1014 USDT |
0.1001 USDT |
0.1044 USDT |
0.1025 USDT |