Identifier on Binance: STXFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
1.4768 |
102,195.1000 STX |
1.5720 |
1.4060 |
1.4450 |
1.4780 |
| 2024-11-02 |
1.5944 |
24,435.4000 STX |
1.6060 |
1.5600 |
1.5700 |
1.5820 |
| 2024-11-01 |
1.6181 |
260,606.3000 STX |
1.6520 |
1.5680 |
1.5900 |
1.6030 |
| 2024-10-31 |
1.7181 |
59,191.3000 STX |
1.7580 |
1.6310 |
1.6500 |
1.6470 |
| 2024-10-30 |
1.8219 |
40,502.4000 STX |
1.8660 |
1.7600 |
1.7670 |
1.7710 |
| 2024-10-29 |
1.8661 |
133,583.6000 STX |
1.7620 |
1.7570 |
1.7930 |
1.8650 |
| 2024-10-28 |
1.7209 |
97,529.0000 STX |
1.7410 |
1.6710 |
1.6920 |
1.7670 |
| 2024-10-27 |
1.7261 |
46,212.7000 STX |
1.6920 |
1.6780 |
1.6860 |
1.7400 |
| 2024-10-26 |
1.6660 |
48,552.4000 STX |
1.6460 |
1.6280 |
1.6620 |
1.6900 |
| 2024-10-25 |
1.7798 |
61,459.8000 STX |
1.8130 |
1.7090 |
1.7370 |
1.7370 |
| 2024-10-24 |
1.8132 |
39,703.0000 STX |
1.8030 |
1.7710 |
1.7780 |
1.8090 |
| 2024-10-23 |
1.7752 |
17,109.4000 STX |
1.8160 |
1.7280 |
1.7500 |
1.7940 |
| 2024-10-22 |
1.8105 |
20,517.3000 STX |
1.8200 |
1.7740 |
1.7950 |
1.8250 |
| 2024-10-21 |
1.8735 |
54,733.5000 STX |
1.9300 |
1.8070 |
1.8220 |
1.8310 |
| 2024-10-20 |
1.8920 |
26,585.7000 STX |
1.8860 |
1.8480 |
1.8600 |
1.9290 |
| 2024-10-19 |
1.8970 |
10,423.0000 STX |
1.9150 |
1.8660 |
1.8670 |
1.8780 |
| 2024-10-18 |
1.9210 |
116,908.9000 STX |
1.8640 |
1.8470 |
1.8760 |
1.9250 |
| 2024-10-17 |
1.8458 |
76,502.0000 STX |
1.8600 |
1.7780 |
1.8030 |
1.8660 |
| 2024-10-16 |
1.8555 |
53,719.5000 STX |
1.8130 |
1.7960 |
1.8130 |
1.8470 |
| 2024-10-15 |
1.8072 |
81,595.5000 STX |
1.8360 |
1.7620 |
1.7930 |
1.8060 |
| 2024-10-14 |
1.8061 |
54,440.9000 STX |
1.7360 |
1.7100 |
1.7210 |
1.8280 |
| 2024-10-13 |
1.7180 |
69,565.8000 STX |
1.7570 |
1.6790 |
1.6900 |
1.7190 |
| 2024-10-12 |
1.7634 |
35,180.7000 STX |
1.7490 |
1.7450 |
1.7500 |
1.7660 |
| 2024-10-11 |
1.7160 |
50,102.0000 STX |
1.6750 |
1.6580 |
1.6730 |
1.7390 |
| 2024-10-10 |
1.6449 |
56,891.5000 STX |
1.6510 |
1.5970 |
1.6370 |
1.6770 |
| 2024-10-09 |
1.6916 |
70,024.6000 STX |
1.7230 |
1.6360 |
1.6590 |
1.6560 |
| 2024-10-08 |
1.7352 |
137,271.7000 STX |
1.7510 |
1.7100 |
1.7170 |
1.7170 |
| 2024-10-07 |
1.8361 |
53,618.4000 STX |
1.8460 |
1.7570 |
1.7760 |
1.7580 |
| 2024-10-06 |
1.8135 |
43,774.0000 STX |
1.8070 |
1.7910 |
1.8030 |
1.8190 |
| 2024-10-05 |
1.8226 |
75,798.1000 STX |
1.8790 |
1.7670 |
1.7770 |
1.7900 |
| 2024-10-04 |
1.9083 |
108,928.2000 STX |
1.8340 |
1.8200 |
1.8500 |
1.8780 |
| 2024-10-03 |
1.7943 |
223,855.1000 STX |
1.7290 |
1.7000 |
1.7470 |
1.8260 |
| 2024-10-02 |
1.7508 |
105,594.9000 STX |
1.7120 |
1.6660 |
1.7110 |
1.7270 |
| 2024-10-01 |
1.7632 |
240,075.5000 STX |
1.8440 |
1.6100 |
1.6990 |
1.6970 |
| 2024-09-30 |
1.9083 |
69,490.7000 STX |
1.9680 |
1.8450 |
1.8620 |
1.8610 |
| 2024-09-29 |
1.9485 |
61,653.6000 STX |
1.9670 |
1.8940 |
1.9190 |
1.9850 |
| 2024-09-28 |
1.9672 |
47,783.2000 STX |
1.9930 |
1.9170 |
1.9370 |
1.9640 |
| 2024-09-27 |
2.0104 |
41,741.5000 STX |
1.9920 |
1.9650 |
1.9780 |
2.0010 |
| 2024-09-26 |
1.9883 |
125,683.1000 STX |
1.8780 |
1.8490 |
1.8810 |
2.0130 |
| 2024-09-25 |
1.9770 |
60,347.9000 STX |
1.9610 |
1.8900 |
1.8980 |
1.8940 |
| 2024-09-24 |
1.9250 |
112,339.6000 STX |
1.8480 |
1.8190 |
1.8730 |
1.9760 |
| 2024-09-23 |
1.8183 |
131,356.3000 STX |
1.7300 |
1.6870 |
1.7340 |
1.8410 |
| 2024-09-22 |
1.6972 |
89,473.5000 STX |
1.7590 |
1.6700 |
1.6830 |
1.6950 |
| 2024-09-21 |
1.7418 |
61,445.6000 STX |
1.7460 |
1.7110 |
1.7320 |
1.7550 |
| 2024-09-20 |
1.7469 |
58,784.6000 STX |
1.6890 |
1.6670 |
1.6900 |
1.7610 |
| 2024-09-19 |
1.6817 |
102,655.8000 STX |
1.5690 |
1.5530 |
1.5910 |
1.6960 |
| 2024-09-18 |
1.5152 |
71,492.3000 STX |
1.5160 |
1.4830 |
1.4980 |
1.5470 |
| 2024-09-17 |
1.5382 |
63,372.2000 STX |
1.4920 |
1.4700 |
1.4790 |
1.5260 |
| 2024-09-16 |
1.5044 |
24,206.1000 STX |
1.5510 |
1.4710 |
1.4810 |
1.4820 |
| 2024-09-15 |
1.5957 |
27,116.9000 STX |
1.6030 |
1.5640 |
1.5700 |
1.5680 |