Identifier on Binance: STXFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
1.8422 |
10,627.7000 STX |
1.8020 |
1.8000 |
1.8180 |
1.8520 |
| 2024-07-25 |
1.7050 |
61,268.8000 STX |
1.7530 |
1.6620 |
1.6800 |
1.7920 |
| 2024-07-24 |
1.7975 |
36,808.5000 STX |
1.7630 |
1.7290 |
1.7440 |
1.7420 |
| 2024-07-23 |
1.7931 |
85,356.4000 STX |
1.8360 |
1.7230 |
1.7630 |
1.7530 |
| 2024-07-22 |
1.8810 |
49,091.7000 STX |
1.9540 |
1.8470 |
1.8570 |
1.8550 |
| 2024-07-21 |
1.9209 |
33,752.5000 STX |
1.9060 |
1.8650 |
1.8900 |
1.9510 |
| 2024-07-20 |
1.9077 |
13,181.8000 STX |
1.9120 |
1.8820 |
1.9060 |
1.9130 |
| 2024-07-19 |
1.8542 |
48,165.4000 STX |
1.8460 |
1.7780 |
1.8070 |
1.9050 |
| 2024-07-18 |
1.8645 |
60,782.8000 STX |
1.8850 |
1.7940 |
1.8160 |
1.8550 |
| 2024-07-17 |
1.9334 |
77,616.6000 STX |
1.9200 |
1.8630 |
1.8860 |
1.8920 |
| 2024-07-16 |
1.8571 |
51,347.3000 STX |
1.9120 |
1.7840 |
1.8150 |
1.9100 |
| 2024-07-15 |
1.8452 |
112,925.0000 STX |
1.7320 |
1.7190 |
1.7750 |
1.8970 |
| 2024-07-14 |
1.6882 |
44,102.4000 STX |
1.6890 |
1.6500 |
1.6650 |
1.7260 |
| 2024-07-13 |
1.6698 |
45,976.4000 STX |
1.6730 |
1.6360 |
1.6400 |
1.7330 |
| 2024-07-12 |
1.6523 |
66,460.5000 STX |
1.6110 |
1.5410 |
1.5590 |
1.6830 |
| 2024-07-11 |
1.6052 |
103,188.7000 STX |
1.5160 |
1.5070 |
1.5240 |
1.5960 |
| 2024-07-10 |
1.4927 |
133,745.9000 STX |
1.3770 |
1.3690 |
1.3790 |
1.5260 |
| 2024-07-09 |
1.3723 |
40,140.7000 STX |
1.3480 |
1.3340 |
1.3500 |
1.3740 |
| 2024-07-08 |
1.3398 |
82,834.8000 STX |
1.3230 |
1.2640 |
1.2830 |
1.3520 |
| 2024-07-07 |
1.4024 |
66,007.1000 STX |
1.4780 |
1.3410 |
1.3440 |
1.3420 |
| 2024-07-06 |
1.4402 |
49,988.4000 STX |
1.4020 |
1.3750 |
1.3830 |
1.4790 |
| 2024-07-05 |
1.3345 |
174,348.6000 STX |
1.3950 |
1.2500 |
1.3060 |
1.3920 |
| 2024-07-04 |
1.4566 |
81,028.9000 STX |
1.5680 |
1.4210 |
1.4260 |
1.4260 |
| 2024-07-03 |
1.6085 |
36,936.8000 STX |
1.6840 |
1.5490 |
1.5580 |
1.5670 |
| 2024-07-02 |
1.6927 |
20,553.2000 STX |
1.7100 |
1.6580 |
1.6660 |
1.6750 |
| 2024-07-01 |
1.7271 |
24,270.4000 STX |
1.7190 |
1.6970 |
1.7070 |
1.7070 |
| 2024-06-30 |
1.6581 |
27,460.6000 STX |
1.6330 |
1.6110 |
1.6180 |
1.6780 |
| 2024-06-29 |
1.6704 |
22,588.4000 STX |
1.6780 |
1.6280 |
1.6480 |
1.6330 |
| 2024-06-28 |
1.7209 |
22,150.1000 STX |
1.7080 |
1.6730 |
1.6870 |
1.6870 |
| 2024-06-27 |
1.7232 |
37,072.5000 STX |
1.6940 |
1.6670 |
1.6810 |
1.7080 |
| 2024-06-26 |
1.7315 |
48,437.4000 STX |
1.7870 |
1.6740 |
1.7030 |
1.6860 |
| 2024-06-25 |
1.6995 |
66,688.1000 STX |
1.5940 |
1.5810 |
1.5940 |
1.7870 |
| 2024-06-24 |
1.5490 |
41,520.6000 STX |
1.5940 |
1.4710 |
1.5360 |
1.5950 |
| 2024-06-23 |
1.6337 |
9,215.1000 STX |
1.6520 |
1.5880 |
1.6150 |
1.6050 |
| 2024-06-22 |
1.6389 |
26,118.4000 STX |
1.6030 |
1.5680 |
1.5890 |
1.6530 |
| 2024-06-21 |
1.6312 |
29,873.6000 STX |
1.6250 |
1.5910 |
1.6110 |
1.6090 |
| 2024-06-20 |
1.6790 |
46,046.5000 STX |
1.6340 |
1.6210 |
1.6470 |
1.6470 |
| 2024-06-19 |
1.6747 |
65,154.6000 STX |
1.6100 |
1.5910 |
1.6370 |
1.6370 |
| 2024-06-18 |
1.6087 |
80,445.6000 STX |
1.7520 |
1.5060 |
1.5910 |
1.6200 |
| 2024-06-17 |
1.8021 |
79,178.2000 STX |
1.9030 |
1.6910 |
1.7700 |
1.7610 |
| 2024-06-16 |
1.9331 |
42,120.9000 STX |
1.9480 |
1.8980 |
1.9090 |
1.9030 |
| 2024-06-15 |
1.9177 |
49,078.6000 STX |
1.9290 |
1.8750 |
1.8910 |
1.9340 |
| 2024-06-14 |
2.0226 |
163,322.8000 STX |
2.0700 |
1.8780 |
1.9040 |
1.9180 |
| 2024-06-13 |
2.2540 |
70,932.3000 STX |
2.3800 |
2.0840 |
2.0900 |
2.0840 |
| 2024-06-12 |
2.2917 |
136,147.2000 STX |
2.1850 |
2.1270 |
2.1740 |
2.3900 |
| 2024-06-11 |
2.1463 |
125,163.4000 STX |
2.2150 |
2.0570 |
2.1010 |
2.1910 |
| 2024-06-10 |
2.2145 |
37,024.2000 STX |
2.2590 |
2.1500 |
2.1840 |
2.2100 |
| 2024-06-09 |
2.2571 |
53,848.7000 STX |
2.2440 |
2.1810 |
2.2240 |
2.2700 |
| 2024-06-08 |
2.2749 |
92,576.5000 STX |
2.1500 |
2.1490 |
2.2180 |
2.2190 |
| 2024-06-07 |
2.2846 |
138,044.4000 STX |
2.3150 |
2.0760 |
2.1750 |
2.1740 |