Identifier on Binance: STXFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-22 |
0.9823 |
511,295.3000 STX |
0.9350 |
0.9280 |
0.9480 |
1.0020 |
| 2025-05-21 |
0.9078 |
347,271.6000 STX |
0.8810 |
0.8610 |
0.8750 |
0.9140 |
| 2025-05-20 |
0.8542 |
201,424.1000 STX |
0.8590 |
0.8350 |
0.8440 |
0.8790 |
| 2025-05-19 |
0.8415 |
303,349.6000 STX |
0.8890 |
0.8150 |
0.8380 |
0.8600 |
| 2025-05-18 |
0.8727 |
329,019.3000 STX |
0.8470 |
0.8310 |
0.8490 |
0.8630 |
| 2025-05-17 |
0.8543 |
199,167.1000 STX |
0.8780 |
0.8380 |
0.8450 |
0.8470 |
| 2025-05-16 |
0.9058 |
288,068.1000 STX |
0.8880 |
0.8820 |
0.8820 |
0.8820 |
| 2025-05-15 |
0.8935 |
331,165.5000 STX |
0.9440 |
0.8650 |
0.8810 |
0.8770 |
| 2025-05-14 |
0.9692 |
311,246.3000 STX |
1.0030 |
0.9310 |
0.9480 |
0.9450 |
| 2025-05-13 |
0.9854 |
363,509.9000 STX |
0.9890 |
0.9280 |
0.9470 |
1.0080 |
| 2025-05-12 |
1.0018 |
412,245.9000 STX |
1.0000 |
0.9370 |
0.9670 |
0.9940 |
| 2025-05-11 |
1.0210 |
452,701.5000 STX |
1.0450 |
0.9800 |
0.9960 |
0.9950 |
| 2025-05-10 |
1.0198 |
321,774.2000 STX |
0.9740 |
0.9700 |
0.9870 |
1.0230 |
| 2025-05-09 |
0.9733 |
391,902.8000 STX |
0.9950 |
0.9470 |
0.9590 |
0.9750 |
| 2025-05-08 |
0.9388 |
661,476.7000 STX |
0.8970 |
0.8870 |
0.9140 |
0.9730 |
| 2025-05-07 |
0.8472 |
879,897.1000 STX |
0.8010 |
0.7950 |
0.8310 |
0.8860 |
| 2025-05-06 |
0.7641 |
319,405.6000 STX |
0.7680 |
0.7320 |
0.7530 |
0.7740 |
| 2025-05-05 |
0.7599 |
230,911.6000 STX |
0.7580 |
0.7460 |
0.7580 |
0.7680 |
| 2025-05-04 |
0.7783 |
255,030.1000 STX |
0.7730 |
0.7540 |
0.7600 |
0.7580 |
| 2025-05-03 |
0.7920 |
161,991.9000 STX |
0.8250 |
0.7710 |
0.7780 |
0.7780 |
| 2025-05-02 |
0.8315 |
315,440.3000 STX |
0.8380 |
0.8080 |
0.8180 |
0.8200 |
| 2025-05-01 |
0.8410 |
374,807.0000 STX |
0.8150 |
0.8110 |
0.8150 |
0.8450 |
| 2025-04-30 |
0.8046 |
196,511.9000 STX |
0.8260 |
0.7690 |
0.7910 |
0.8150 |
| 2025-04-29 |
0.8473 |
479,553.1000 STX |
0.8520 |
0.8150 |
0.8230 |
0.8220 |
| 2025-04-28 |
0.8560 |
435,915.7000 STX |
0.8410 |
0.8210 |
0.8360 |
0.8450 |
| 2025-04-27 |
0.8907 |
422,921.7000 STX |
0.8520 |
0.8460 |
0.8620 |
0.8510 |
| 2025-04-26 |
0.8632 |
250,637.0000 STX |
0.8730 |
0.8420 |
0.8470 |
0.8510 |
| 2025-04-25 |
0.8915 |
503,804.5000 STX |
0.8730 |
0.8250 |
0.8770 |
0.8590 |
| 2025-04-24 |
0.8105 |
710,684.5000 STX |
0.7780 |
0.7390 |
0.7520 |
0.8510 |
| 2025-04-23 |
0.7964 |
684,127.3000 STX |
0.8200 |
0.7540 |
0.7740 |
0.7740 |
| 2025-04-22 |
0.7586 |
630,512.2000 STX |
0.7000 |
0.6930 |
0.7480 |
0.8110 |
| 2025-04-21 |
0.6980 |
665,856.5000 STX |
0.6350 |
0.6340 |
0.6990 |
0.7070 |
| 2025-04-20 |
0.6291 |
365,063.4000 STX |
0.6150 |
0.6050 |
0.6110 |
0.6310 |
| 2025-04-19 |
0.6058 |
182,188.1000 STX |
0.5930 |
0.5900 |
0.5960 |
0.6160 |
| 2025-04-18 |
0.5900 |
192,101.5000 STX |
0.5850 |
0.5780 |
0.5830 |
0.5950 |
| 2025-04-17 |
0.5828 |
193,107.1000 STX |
0.5780 |
0.5690 |
0.5790 |
0.5810 |
| 2025-04-16 |
0.5807 |
340,677.6000 STX |
0.5830 |
0.5670 |
0.5770 |
0.5750 |
| 2025-04-15 |
0.6013 |
283,698.0000 STX |
0.6030 |
0.5800 |
0.5830 |
0.5800 |
| 2025-04-14 |
0.6135 |
387,242.7000 STX |
0.6140 |
0.5980 |
0.6030 |
0.6020 |
| 2025-04-13 |
0.6306 |
174,137.9000 STX |
0.6480 |
0.6100 |
0.6130 |
0.6110 |
| 2025-04-12 |
0.6293 |
209,356.0000 STX |
0.6160 |
0.6060 |
0.6100 |
0.6500 |
| 2025-04-11 |
0.6132 |
258,969.8000 STX |
0.5950 |
0.5920 |
0.5990 |
0.6180 |
| 2025-04-10 |
0.5996 |
417,778.4000 STX |
0.6070 |
0.5750 |
0.5840 |
0.5940 |
| 2025-04-09 |
0.5638 |
449,262.5000 STX |
0.5370 |
0.5180 |
0.5380 |
0.6120 |
| 2025-04-08 |
0.5599 |
616,669.3000 STX |
0.5530 |
0.5330 |
0.5410 |
0.5360 |
| 2025-04-07 |
0.5267 |
1,704,003.8000 STX |
0.5340 |
0.4800 |
0.4960 |
0.5560 |
| 2025-04-06 |
0.5653 |
695,254.7000 STX |
0.6020 |
0.5210 |
0.5340 |
0.5230 |
| 2025-04-05 |
0.6055 |
195,219.8000 STX |
0.6050 |
0.5920 |
0.5950 |
0.5950 |
| 2025-04-04 |
0.5902 |
437,785.8000 STX |
0.5830 |
0.5660 |
0.5770 |
0.6060 |
| 2025-04-03 |
0.5793 |
357,848.0000 STX |
0.5830 |
0.5600 |
0.5710 |
0.5810 |