Identifier on Binance: STXFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-02 |
0.6280 |
1,284,700.6000 STX |
0.6170 |
0.5790 |
0.5870 |
0.5870 |
| 2025-04-01 |
0.6234 |
341,110.9000 STX |
0.6110 |
0.6040 |
0.6110 |
0.6180 |
| 2025-03-31 |
0.6094 |
359,981.9000 STX |
0.6100 |
0.5920 |
0.6050 |
0.6150 |
| 2025-03-30 |
0.6206 |
198,095.1000 STX |
0.6220 |
0.6060 |
0.6120 |
0.6100 |
| 2025-03-29 |
0.6357 |
373,181.9000 STX |
0.6600 |
0.6150 |
0.6170 |
0.6170 |
| 2025-03-28 |
0.6763 |
456,589.5000 STX |
0.7280 |
0.6480 |
0.6570 |
0.6610 |
| 2025-03-27 |
0.7432 |
581,045.0000 STX |
0.7230 |
0.7190 |
0.7250 |
0.7270 |
| 2025-03-26 |
0.7310 |
692,246.5000 STX |
0.7000 |
0.6980 |
0.7140 |
0.7200 |
| 2025-03-25 |
0.6941 |
369,832.0000 STX |
0.6850 |
0.6770 |
0.6830 |
0.6970 |
| 2025-03-24 |
0.6686 |
468,917.4000 STX |
0.6320 |
0.6240 |
0.6320 |
0.6890 |
| 2025-03-23 |
0.6317 |
234,097.6000 STX |
0.6210 |
0.6200 |
0.6220 |
0.6280 |
| 2025-03-22 |
0.6241 |
150,060.3000 STX |
0.6200 |
0.6150 |
0.6210 |
0.6240 |
| 2025-03-21 |
0.6264 |
324,620.7000 STX |
0.6450 |
0.6130 |
0.6200 |
0.6200 |
| 2025-03-20 |
0.6452 |
594,444.1000 STX |
0.6610 |
0.6300 |
0.6380 |
0.6440 |
| 2025-03-19 |
0.6415 |
640,045.3000 STX |
0.6160 |
0.6130 |
0.6150 |
0.6650 |
| 2025-03-18 |
0.6063 |
705,449.7000 STX |
0.6270 |
0.5890 |
0.5950 |
0.6050 |
| 2025-03-17 |
0.6313 |
787,278.3000 STX |
0.6180 |
0.6180 |
0.6260 |
0.6280 |
| 2025-03-16 |
0.6336 |
341,879.0000 STX |
0.6570 |
0.6150 |
0.6190 |
0.6190 |
| 2025-03-15 |
0.6524 |
227,518.9000 STX |
0.6410 |
0.6400 |
0.6440 |
0.6590 |
| 2025-03-14 |
0.6388 |
549,848.0000 STX |
0.6170 |
0.6160 |
0.6240 |
0.6490 |
| 2025-03-13 |
0.6279 |
358,693.8000 STX |
0.6370 |
0.6020 |
0.6060 |
0.6090 |
| 2025-03-12 |
0.6270 |
706,169.8000 STX |
0.6150 |
0.5930 |
0.6000 |
0.6320 |
| 2025-03-11 |
0.5927 |
1,068,415.4000 STX |
0.5820 |
0.5460 |
0.5760 |
0.6180 |
| 2025-03-10 |
0.6186 |
874,272.4000 STX |
0.6240 |
0.5740 |
0.5960 |
0.5890 |
| 2025-03-09 |
0.6544 |
525,586.7000 STX |
0.6840 |
0.6150 |
0.6240 |
0.6240 |
| 2025-03-08 |
0.6933 |
507,371.1000 STX |
0.7100 |
0.6770 |
0.6850 |
0.6830 |
| 2025-03-07 |
0.7274 |
1,515,667.5000 STX |
0.7240 |
0.6810 |
0.7120 |
0.7200 |
| 2025-03-06 |
0.7384 |
778,694.7000 STX |
0.7380 |
0.7090 |
0.7190 |
0.7280 |
| 2025-03-05 |
0.7143 |
723,902.9000 STX |
0.7040 |
0.6870 |
0.6950 |
0.7360 |
| 2025-03-04 |
0.6895 |
1,151,247.1000 STX |
0.7270 |
0.6490 |
0.6720 |
0.7090 |
| 2025-03-03 |
0.8015 |
816,869.8000 STX |
0.8810 |
0.7210 |
0.7350 |
0.7350 |
| 2025-03-02 |
0.8449 |
1,027,978.5000 STX |
0.8120 |
0.7850 |
0.7950 |
0.8780 |
| 2025-03-01 |
0.8106 |
360,762.2000 STX |
0.8330 |
0.7880 |
0.7960 |
0.8090 |
| 2025-02-28 |
0.8020 |
755,464.1000 STX |
0.8360 |
0.7660 |
0.7830 |
0.8330 |
| 2025-02-27 |
0.8743 |
563,725.0000 STX |
0.7970 |
0.7850 |
0.7980 |
0.8690 |
| 2025-02-26 |
0.7887 |
665,104.0000 STX |
0.7840 |
0.7560 |
0.7760 |
0.7980 |
| 2025-02-25 |
0.7435 |
650,858.6000 STX |
0.7820 |
0.7100 |
0.7370 |
0.7860 |
| 2025-02-24 |
0.8524 |
578,251.5000 STX |
0.9140 |
0.7830 |
0.8230 |
0.8060 |
| 2025-02-23 |
0.9318 |
161,633.0000 STX |
0.9300 |
0.9030 |
0.9110 |
0.9030 |
| 2025-02-22 |
0.9195 |
172,114.6000 STX |
0.9040 |
0.8960 |
0.9140 |
0.9230 |
| 2025-02-21 |
0.9427 |
362,298.3000 STX |
0.9500 |
0.8890 |
0.8990 |
0.9060 |
| 2025-02-20 |
0.9255 |
482,895.6000 STX |
0.8900 |
0.8890 |
0.9080 |
0.9520 |
| 2025-02-19 |
0.8870 |
197,748.8000 STX |
0.8760 |
0.8620 |
0.8700 |
0.8920 |
| 2025-02-18 |
0.8850 |
282,141.9000 STX |
0.9230 |
0.8510 |
0.8620 |
0.8700 |
| 2025-02-17 |
0.9382 |
564,779.3000 STX |
0.9370 |
0.9030 |
0.9090 |
0.9220 |
| 2025-02-16 |
0.9341 |
318,375.0000 STX |
0.9340 |
0.9190 |
0.9270 |
0.9290 |
| 2025-02-15 |
0.9718 |
365,047.0000 STX |
0.9870 |
0.9260 |
0.9340 |
0.9370 |
| 2025-02-14 |
0.9840 |
127,184.8000 STX |
0.9550 |
0.9510 |
0.9580 |
0.9820 |
| 2025-02-13 |
0.9782 |
287,831.6000 STX |
0.9880 |
0.9390 |
0.9500 |
0.9550 |
| 2025-02-12 |
0.9304 |
415,649.9000 STX |
0.9320 |
0.8970 |
0.9210 |
1.0010 |