Identifier on Kucoin: SXT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |