Identifier on Binance: STXFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
1.6268 |
145,616.9000 STX |
1.6340 |
1.5800 |
1.5960 |
1.6000 |
| 2024-12-22 |
1.6550 |
144,775.3000 STX |
1.6530 |
1.5920 |
1.6390 |
1.6390 |
| 2024-12-21 |
1.7222 |
519,380.7000 STX |
1.7990 |
1.6410 |
1.6670 |
1.6700 |
| 2024-12-20 |
1.6865 |
939,637.0000 STX |
1.7950 |
1.5590 |
1.6380 |
1.8040 |
| 2024-12-19 |
1.9091 |
626,464.1000 STX |
2.0190 |
1.7360 |
1.7950 |
1.8130 |
| 2024-12-18 |
2.1449 |
357,109.7000 STX |
2.2820 |
1.9970 |
2.0360 |
2.0250 |
| 2024-12-17 |
2.3773 |
265,878.9000 STX |
2.4170 |
2.2890 |
2.3480 |
2.3210 |
| 2024-12-16 |
2.5035 |
617,315.6000 STX |
2.4610 |
2.4200 |
2.4670 |
2.4640 |
| 2024-12-15 |
2.3701 |
212,303.5000 STX |
2.2200 |
2.1950 |
2.2200 |
2.3570 |
| 2024-12-14 |
2.2629 |
63,125.7000 STX |
2.2970 |
2.1670 |
2.1910 |
2.2150 |
| 2024-12-13 |
2.3009 |
72,909.1000 STX |
2.3450 |
2.2510 |
2.2770 |
2.2980 |
| 2024-12-12 |
2.4000 |
170,343.1000 STX |
2.3970 |
2.3140 |
2.3500 |
2.3270 |
| 2024-12-11 |
2.2126 |
301,155.7000 STX |
2.1830 |
2.0900 |
2.1510 |
2.4010 |
| 2024-12-10 |
2.1534 |
575,813.9000 STX |
2.2510 |
2.0110 |
2.0870 |
2.1930 |
| 2024-12-09 |
2.3783 |
1,500,275.6000 STX |
2.7240 |
1.8810 |
2.2210 |
2.2550 |
| 2024-12-08 |
2.6582 |
234,242.1000 STX |
2.6590 |
2.5660 |
2.6050 |
2.7310 |
| 2024-12-07 |
2.6929 |
135,941.9000 STX |
2.7440 |
2.6480 |
2.6710 |
2.6710 |
| 2024-12-06 |
2.7236 |
258,012.2000 STX |
2.7360 |
2.6250 |
2.7010 |
2.7500 |
| 2024-12-05 |
2.7369 |
957,730.1000 STX |
2.6960 |
2.5120 |
2.6220 |
2.7600 |
| 2024-12-04 |
2.6238 |
333,956.6000 STX |
2.5150 |
2.4860 |
2.5550 |
2.6520 |
| 2024-12-03 |
2.3825 |
249,637.2000 STX |
2.4200 |
2.1830 |
2.3210 |
2.4980 |
| 2024-12-02 |
2.2876 |
306,577.3000 STX |
2.3970 |
2.1500 |
2.2040 |
2.4020 |
| 2024-12-01 |
2.3722 |
136,056.7000 STX |
2.3160 |
2.2300 |
2.2720 |
2.4080 |
| 2024-11-30 |
2.3121 |
60,103.7000 STX |
2.3200 |
2.2700 |
2.2940 |
2.3610 |
| 2024-11-29 |
2.3028 |
43,575.7000 STX |
2.3210 |
2.2460 |
2.2650 |
2.3390 |
| 2024-11-28 |
2.2591 |
109,667.1000 STX |
2.2190 |
2.1980 |
2.2250 |
2.3120 |
| 2024-11-27 |
2.1600 |
76,350.0000 STX |
2.1140 |
2.0770 |
2.1020 |
2.2190 |
| 2024-11-26 |
2.1548 |
267,666.3000 STX |
2.1180 |
2.0360 |
2.0700 |
2.1000 |
| 2024-11-25 |
2.2406 |
352,285.4000 STX |
2.0640 |
2.0370 |
2.1510 |
2.1500 |
| 2024-11-24 |
2.0601 |
229,825.1000 STX |
2.0620 |
1.9040 |
1.9560 |
2.0680 |
| 2024-11-23 |
2.0710 |
335,944.8000 STX |
2.0490 |
1.9840 |
2.0290 |
2.0780 |
| 2024-11-22 |
1.9536 |
223,349.2000 STX |
1.9260 |
1.8630 |
1.9020 |
1.9660 |
| 2024-11-21 |
1.9114 |
300,007.0000 STX |
1.8100 |
1.7560 |
1.8160 |
1.9130 |
| 2024-11-20 |
1.8463 |
101,413.1000 STX |
1.8930 |
1.7800 |
1.8130 |
1.8300 |
| 2024-11-19 |
1.9124 |
78,813.9000 STX |
1.9490 |
1.8500 |
1.8870 |
1.8940 |
| 2024-11-18 |
1.9132 |
114,787.7000 STX |
1.8540 |
1.8540 |
1.8730 |
1.9450 |
| 2024-11-17 |
1.9213 |
63,051.7000 STX |
2.0000 |
1.8220 |
1.8220 |
1.8220 |
| 2024-11-16 |
1.9391 |
188,843.8000 STX |
1.8710 |
1.8530 |
1.8710 |
1.9890 |
| 2024-11-15 |
1.8121 |
97,259.8000 STX |
1.7980 |
1.7380 |
1.7720 |
1.8790 |
| 2024-11-14 |
1.9213 |
200,773.8000 STX |
1.9620 |
1.7880 |
1.8160 |
1.7910 |
| 2024-11-13 |
1.9485 |
124,563.7000 STX |
2.0240 |
1.8270 |
1.8950 |
1.9600 |
| 2024-11-12 |
2.0770 |
217,172.3000 STX |
2.1990 |
1.9290 |
2.0020 |
2.0590 |
| 2024-11-11 |
2.0321 |
374,989.6000 STX |
1.8200 |
1.8090 |
1.9170 |
2.0410 |
| 2024-11-10 |
1.7870 |
188,145.9000 STX |
1.7250 |
1.7100 |
1.7340 |
1.8670 |
| 2024-11-09 |
1.6623 |
99,933.6000 STX |
1.6500 |
1.6160 |
1.6300 |
1.7220 |
| 2024-11-08 |
1.6485 |
57,823.1000 STX |
1.6830 |
1.6110 |
1.6360 |
1.6570 |
| 2024-11-07 |
1.6840 |
54,662.7000 STX |
1.7230 |
1.6430 |
1.6650 |
1.6880 |
| 2024-11-06 |
1.6633 |
122,827.1000 STX |
1.5220 |
1.5200 |
1.5790 |
1.7140 |
| 2024-11-05 |
1.5152 |
27,374.2000 STX |
1.4610 |
1.4610 |
1.4690 |
1.5220 |
| 2024-11-04 |
1.4629 |
45,606.7000 STX |
1.4740 |
1.4210 |
1.4560 |
1.4570 |