Identifier on Coinbase Pro: STX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
2.6385 USD |
816,545.2700 STX |
2.6320 USD |
2.5717 USD |
2.6720 USD |
2.6385 USD |
| 2024-04-25 |
2.6701 USD |
2,738,688.6800 STX |
2.7060 USD |
2.6131 USD |
2.8042 USD |
2.6701 USD |
| 2024-04-24 |
2.7220 USD |
603,594.7100 STX |
2.7352 USD |
2.6796 USD |
2.7470 USD |
2.7220 USD |
| 2024-04-23 |
2.8923 USD |
1,342,700.9700 STX |
3.0252 USD |
2.8600 USD |
3.0288 USD |
2.8923 USD |
| 2024-04-22 |
2.9825 USD |
3,927,168.7300 STX |
2.7994 USD |
2.7750 USD |
3.0000 USD |
2.9825 USD |
| 2024-04-21 |
2.7880 USD |
4,119,572.6500 STX |
2.7209 USD |
2.6890 USD |
2.9101 USD |
2.7880 USD |
| 2024-04-20 |
2.6831 USD |
2,650,855.5300 STX |
2.4453 USD |
2.3863 USD |
2.7031 USD |
2.6831 USD |
| 2024-04-19 |
2.4308 USD |
4,711,897.9900 STX |
2.4439 USD |
2.1889 USD |
2.5314 USD |
2.4308 USD |
| 2024-04-18 |
2.4463 USD |
3,500,792.4200 STX |
2.2595 USD |
2.2030 USD |
2.4785 USD |
2.4463 USD |
| 2024-04-17 |
2.2759 USD |
7,752,688.1800 STX |
2.4090 USD |
2.1930 USD |
2.4240 USD |
2.2759 USD |
| 2024-04-16 |
2.4018 USD |
3,448,256.1500 STX |
2.5338 USD |
2.2808 USD |
2.5740 USD |
2.4018 USD |
| 2024-04-15 |
2.5459 USD |
2,954,523.0600 STX |
2.7436 USD |
2.4500 USD |
2.8450 USD |
2.5459 USD |
| 2024-04-14 |
2.7476 USD |
5,128,885.6300 STX |
2.5223 USD |
2.3997 USD |
2.7899 USD |
2.7476 USD |
| 2024-04-13 |
2.4651 USD |
7,713,678.2700 STX |
2.6310 USD |
2.1084 USD |
2.7909 USD |
2.4651 USD |
| 2024-04-12 |
2.6776 USD |
8,006,075.6900 STX |
2.9877 USD |
2.3393 USD |
3.0764 USD |
2.6776 USD |
| 2024-04-11 |
2.9926 USD |
3,923,819.7300 STX |
3.0935 USD |
2.9311 USD |
3.1149 USD |
2.9926 USD |
| 2024-04-10 |
3.0902 USD |
2,925,553.8900 STX |
3.1757 USD |
2.9716 USD |
3.2233 USD |
3.0902 USD |
| 2024-04-09 |
3.1790 USD |
2,617,630.6400 STX |
3.4747 USD |
3.1296 USD |
3.5376 USD |
3.1790 USD |
| 2024-04-08 |
3.4768 USD |
2,446,987.1700 STX |
3.3052 USD |
3.2325 USD |
3.5151 USD |
3.4768 USD |
| 2024-04-07 |
3.3059 USD |
2,740,398.4100 STX |
3.2127 USD |
3.1857 USD |
3.3699 USD |
3.3059 USD |
| 2024-04-06 |
3.2202 USD |
1,812,842.5100 STX |
3.0914 USD |
3.0596 USD |
3.2425 USD |
3.2202 USD |
| 2024-04-05 |
3.0998 USD |
4,286,229.4500 STX |
3.2635 USD |
2.9099 USD |
3.3577 USD |
3.0998 USD |
| 2024-04-04 |
3.2460 USD |
3,680,311.8800 STX |
3.1345 USD |
3.0777 USD |
3.3531 USD |
3.2460 USD |
| 2024-04-03 |
3.1434 USD |
5,613,315.1800 STX |
3.2891 USD |
3.0772 USD |
3.3617 USD |
3.1434 USD |
| 2024-04-02 |
3.3586 USD |
7,931,590.3000 STX |
3.6196 USD |
3.3263 USD |
3.6207 USD |
3.3586 USD |
| 2024-04-01 |
3.6011 USD |
8,641,771.8900 STX |
3.6551 USD |
3.3886 USD |
3.8460 USD |
3.6011 USD |
| 2024-03-31 |
3.6280 USD |
2,795,382.6800 STX |
3.6464 USD |
3.5220 USD |
3.6968 USD |
3.6280 USD |
| 2024-03-30 |
3.6372 USD |
4,130,115.8400 STX |
3.7286 USD |
3.5347 USD |
3.7800 USD |
3.6372 USD |
| 2024-03-29 |
3.7261 USD |
6,362,356.8600 STX |
3.4356 USD |
3.4183 USD |
3.7800 USD |
3.7261 USD |
| 2024-03-28 |
3.4596 USD |
3,792,701.2000 STX |
3.3669 USD |
3.3200 USD |
3.4902 USD |
3.4596 USD |
| 2024-03-27 |
3.3684 USD |
4,708,754.4100 STX |
3.4651 USD |
3.2819 USD |
3.5723 USD |
3.3684 USD |
| 2024-03-26 |
3.4507 USD |
4,134,913.1300 STX |
3.6209 USD |
3.4247 USD |
3.6526 USD |
3.4507 USD |
| 2024-03-25 |
3.6374 USD |
6,937,809.4700 STX |
3.6566 USD |
3.4300 USD |
3.7954 USD |
3.6374 USD |
| 2024-03-24 |
3.6654 USD |
6,307,726.7800 STX |
3.6232 USD |
3.4784 USD |
3.7500 USD |
3.6654 USD |
| 2024-03-23 |
3.6281 USD |
8,683,509.9400 STX |
3.4476 USD |
3.3759 USD |
3.6774 USD |
3.6281 USD |
| 2024-03-22 |
3.4384 USD |
12,020,069.1500 STX |
3.2834 USD |
3.2684 USD |
3.7000 USD |
3.4384 USD |
| 2024-03-21 |
3.2548 USD |
9,885,815.8100 STX |
3.4169 USD |
3.2194 USD |
3.5645 USD |
3.2548 USD |
| 2024-03-20 |
3.3798 USD |
16,976,865.3100 STX |
2.6905 USD |
2.6498 USD |
3.5280 USD |
3.3798 USD |
| 2024-03-19 |
2.7066 USD |
17,063,919.0800 STX |
2.6581 USD |
2.4720 USD |
2.9675 USD |
2.7066 USD |
| 2024-03-18 |
2.6522 USD |
3,542,371.2400 STX |
2.7701 USD |
2.5663 USD |
2.7795 USD |
2.6522 USD |
| 2024-03-17 |
2.7633 USD |
5,497,934.4200 STX |
2.6020 USD |
2.5664 USD |
2.8006 USD |
2.7633 USD |
| 2024-03-16 |
2.5977 USD |
4,071,901.5100 STX |
2.7921 USD |
2.5020 USD |
2.8365 USD |
2.5977 USD |
| 2024-03-15 |
2.7945 USD |
7,367,723.3400 STX |
2.9265 USD |
2.5623 USD |
2.9790 USD |
2.7945 USD |
| 2024-03-14 |
2.9302 USD |
6,869,102.6500 STX |
3.1020 USD |
2.7567 USD |
3.1181 USD |
2.9302 USD |
| 2024-03-13 |
3.1000 USD |
4,877,722.0400 STX |
3.0365 USD |
2.9468 USD |
3.1851 USD |
3.1000 USD |
| 2024-03-12 |
3.0351 USD |
7,104,148.1600 STX |
3.0683 USD |
2.8221 USD |
3.1482 USD |
3.0351 USD |
| 2024-03-11 |
3.0799 USD |
10,619,755.6700 STX |
2.9592 USD |
2.8256 USD |
3.3890 USD |
3.0799 USD |
| 2024-03-10 |
2.9576 USD |
9,195,013.5900 STX |
2.8118 USD |
2.8000 USD |
3.3333 USD |
2.9576 USD |
| 2024-03-09 |
2.8193 USD |
2,739,484.7900 STX |
2.8383 USD |
2.7896 USD |
2.8715 USD |
2.8193 USD |
| 2024-03-08 |
2.8400 USD |
7,981,975.2200 STX |
2.9097 USD |
2.7374 USD |
3.0574 USD |
2.8400 USD |