Crypto exchange Coinbase Pro

Market Stacks (STX) / USD

Identifier on Coinbase Pro: STX-USD
123...1516
Date Price Volume Open Low High Close
2024-03-05 2.9421 USD 1,170,834.1200 STX 3.0345 USD 2.9330 USD 3.0348 USD 2.9421 USD
2024-03-04 3.0459 USD 8,661,782.9800 STX 3.0502 USD 2.9138 USD 3.1975 USD 3.0459 USD
2024-03-03 3.0611 USD 5,452,365.3300 STX 2.9713 USD 2.8145 USD 3.1335 USD 3.0611 USD
2024-03-02 2.9670 USD 3,167,979.1700 STX 2.9748 USD 2.8818 USD 2.9770 USD 2.9670 USD
2024-03-01 2.9795 USD 6,928,566.9700 STX 2.8992 USD 2.8816 USD 3.0453 USD 2.9795 USD
2024-02-29 2.8626 USD 10,468,924.3000 STX 3.0889 USD 2.8215 USD 3.1684 USD 2.8626 USD
2024-02-28 3.1305 USD 15,698,966.4300 STX 2.9528 USD 2.9000 USD 3.3920 USD 3.1305 USD
2024-02-27 2.9450 USD 14,614,184.6200 STX 2.9122 USD 2.8616 USD 3.2675 USD 2.9450 USD
2024-02-26 2.9005 USD 8,787,914.9000 STX 2.5919 USD 2.4310 USD 2.9211 USD 2.9005 USD
2024-02-25 2.6098 USD 2,745,854.9800 STX 2.5877 USD 2.5109 USD 2.6432 USD 2.6098 USD
2024-02-24 2.5968 USD 4,217,747.5000 STX 2.4447 USD 2.3711 USD 2.6013 USD 2.5968 USD
2024-02-23 2.4444 USD 6,777,470.5100 STX 2.5448 USD 2.3937 USD 2.6257 USD 2.4444 USD
2024-02-22 2.5914 USD 7,136,737.4800 STX 2.6621 USD 2.5208 USD 2.7195 USD 2.5914 USD
2024-02-21 2.5876 USD 10,947,274.8200 STX 2.7061 USD 2.5191 USD 2.9000 USD 2.5876 USD
2024-02-20 2.7112 USD 8,385,410.3300 STX 2.6408 USD 2.5650 USD 2.8591 USD 2.7112 USD
2024-02-19 2.6984 USD 10,050,602.5200 STX 2.6545 USD 2.5918 USD 2.9245 USD 2.6984 USD
2024-02-18 2.6363 USD 5,076,926.5500 STX 2.5363 USD 2.4521 USD 2.6690 USD 2.6363 USD
2024-02-17 2.5395 USD 6,447,491.6900 STX 2.5907 USD 2.4170 USD 2.6600 USD 2.5395 USD
2024-02-16 2.5809 USD 8,646,954.2300 STX 2.5412 USD 2.4486 USD 2.6402 USD 2.5809 USD
2024-02-15 2.5156 USD 18,154,623.4900 STX 2.5662 USD 2.4852 USD 2.8061 USD 2.5156 USD
2024-02-14 2.4806 USD 12,190,592.2100 STX 2.1319 USD 2.0963 USD 2.5000 USD 2.4806 USD
2024-02-13 2.1276 USD 8,469,080.8500 STX 1.9918 USD 1.9660 USD 2.1755 USD 2.1276 USD
2024-02-12 1.9948 USD 7,037,105.6900 STX 1.8525 USD 1.8469 USD 2.0550 USD 1.9948 USD
2024-02-11 1.8392 USD 3,741,226.6400 STX 1.8150 USD 1.7958 USD 1.9300 USD 1.8392 USD
2024-02-10 1.8111 USD 2,908,827.5400 STX 1.8108 USD 1.7380 USD 1.8797 USD 1.8111 USD
2024-02-09 1.8027 USD 6,778,386.7200 STX 1.7902 USD 1.7620 USD 1.8762 USD 1.8027 USD
2024-02-08 1.7916 USD 11,067,849.7600 STX 1.6671 USD 1.6446 USD 1.8311 USD 1.7916 USD
2024-02-07 1.6382 USD 4,703,827.0000 STX 1.5022 USD 1.4962 USD 1.6772 USD 1.6382 USD
2024-02-06 1.5043 USD 2,780,811.6700 STX 1.4794 USD 1.4473 USD 1.5202 USD 1.5043 USD
2024-02-05 1.4803 USD 1,710,354.9400 STX 1.4683 USD 1.4460 USD 1.5180 USD 1.4803 USD
2024-02-04 1.4867 USD 1,152,779.6200 STX 1.5248 USD 1.4710 USD 1.5250 USD 1.4867 USD
2024-02-03 1.5226 USD 1,378,282.1700 STX 1.5577 USD 1.5190 USD 1.5770 USD 1.5226 USD
2024-02-02 1.5597 USD 2,737,201.1900 STX 1.4972 USD 1.4899 USD 1.5739 USD 1.5597 USD
2024-02-01 1.4903 USD 2,542,305.3700 STX 1.5240 USD 1.4469 USD 1.5383 USD 1.4903 USD
2024-01-31 1.5128 USD 5,762,681.0000 STX 1.5381 USD 1.4675 USD 1.5801 USD 1.5128 USD
2024-01-30 1.5371 USD 6,356,571.9000 STX 1.5375 USD 1.5258 USD 1.6183 USD 1.5371 USD
2024-01-29 1.5379 USD 3,305,289.7500 STX 1.4766 USD 1.4434 USD 1.5711 USD 1.5379 USD
2024-01-28 1.4718 USD 3,942,520.6100 STX 1.5127 USD 1.4589 USD 1.5639 USD 1.4718 USD
2024-01-27 1.5115 USD 2,917,275.6000 STX 1.5085 USD 1.4961 USD 1.5463 USD 1.5115 USD
2024-01-26 1.5090 USD 4,489,129.0900 STX 1.4522 USD 1.4354 USD 1.5444 USD 1.5090 USD
2024-01-25 1.4545 USD 4,421,100.5800 STX 1.4774 USD 1.4300 USD 1.4974 USD 1.4545 USD
2024-01-24 1.4629 USD 5,522,379.7500 STX 1.3932 USD 1.3718 USD 1.4870 USD 1.4629 USD
2024-01-23 1.3716 USD 12,473,383.3600 STX 1.3326 USD 1.2400 USD 1.3741 USD 1.3716 USD
2024-01-22 1.3303 USD 8,505,832.5400 STX 1.4535 USD 1.3215 USD 1.4648 USD 1.3303 USD
2024-01-21 1.4518 USD 2,968,595.4000 STX 1.4833 USD 1.4514 USD 1.5076 USD 1.4518 USD
2024-01-20 1.4861 USD 6,459,728.0200 STX 1.4930 USD 1.4290 USD 1.5132 USD 1.4861 USD
2024-01-19 1.4941 USD 11,093,926.6900 STX 1.4846 USD 1.3917 USD 1.5222 USD 1.4941 USD
2024-01-18 1.5022 USD 7,291,198.3900 STX 1.5754 USD 1.4752 USD 1.6081 USD 1.5022 USD
2024-01-17 1.5679 USD 6,032,459.0300 STX 1.6330 USD 1.5451 USD 1.6516 USD 1.5679 USD
2024-01-16 1.6330 USD 9,816,214.4400 STX 1.5865 USD 1.5797 USD 1.6639 USD 1.6330 USD
123...1516