Identifier on Coinbase Pro: STX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.3089 USD |
448,148.4000 STX |
0.3078 USD |
0.3037 USD |
0.3100 USD |
0.3089 USD |
| 2025-12-04 |
0.3118 USD |
1,209,196.0000 STX |
0.3217 USD |
0.3115 USD |
0.3235 USD |
0.3118 USD |
| 2025-12-03 |
0.3230 USD |
979,435.0000 STX |
0.3080 USD |
0.3051 USD |
0.3235 USD |
0.3230 USD |
| 2025-12-02 |
0.3066 USD |
1,372,841.5600 STX |
0.2836 USD |
0.2767 USD |
0.3129 USD |
0.3066 USD |
| 2025-12-01 |
0.2831 USD |
1,386,681.8100 STX |
0.3065 USD |
0.2750 USD |
0.3069 USD |
0.2831 USD |
| 2025-11-30 |
0.3130 USD |
342,084.9200 STX |
0.3128 USD |
0.3118 USD |
0.3185 USD |
0.3130 USD |
| 2025-11-29 |
0.3130 USD |
625,204.6800 STX |
0.3169 USD |
0.3116 USD |
0.3198 USD |
0.3130 USD |
| 2025-11-28 |
0.3195 USD |
756,400.6400 STX |
0.3232 USD |
0.3158 USD |
0.3284 USD |
0.3195 USD |
| 2025-11-27 |
0.3243 USD |
776,388.4100 STX |
0.3227 USD |
0.3198 USD |
0.3294 USD |
0.3243 USD |
| 2025-11-26 |
0.3239 USD |
830,372.3200 STX |
0.3198 USD |
0.3091 USD |
0.3252 USD |
0.3239 USD |
| 2025-11-25 |
0.3160 USD |
814,922.0000 STX |
0.3200 USD |
0.3098 USD |
0.3222 USD |
0.3160 USD |
| 2025-11-24 |
0.3220 USD |
1,784,441.0300 STX |
0.3072 USD |
0.3044 USD |
0.3243 USD |
0.3220 USD |
| 2025-11-23 |
0.3116 USD |
1,068,009.9300 STX |
0.3074 USD |
0.3072 USD |
0.3177 USD |
0.3116 USD |
| 2025-11-22 |
0.3066 USD |
1,180,015.6100 STX |
0.3118 USD |
0.3000 USD |
0.3129 USD |
0.3066 USD |
| 2025-11-21 |
0.3123 USD |
2,183,395.0900 STX |
0.3289 USD |
0.2940 USD |
0.3347 USD |
0.3123 USD |
| 2025-11-20 |
0.3262 USD |
1,764,068.5200 STX |
0.3415 USD |
0.3203 USD |
0.3508 USD |
0.3262 USD |
| 2025-11-19 |
0.3288 USD |
1,965,495.9900 STX |
0.3462 USD |
0.3246 USD |
0.3546 USD |
0.3288 USD |
| 2025-11-18 |
0.3503 USD |
2,171,073.8600 STX |
0.3360 USD |
0.3300 USD |
0.3570 USD |
0.3503 USD |
| 2025-11-17 |
0.3316 USD |
1,572,534.6800 STX |
0.3476 USD |
0.3311 USD |
0.3594 USD |
0.3316 USD |
| 2025-11-16 |
0.3425 USD |
1,261,711.0300 STX |
0.3609 USD |
0.3387 USD |
0.3688 USD |
0.3425 USD |
| 2025-11-15 |
0.3566 USD |
1,862,273.6700 STX |
0.3597 USD |
0.3489 USD |
0.3704 USD |
0.3566 USD |
| 2025-11-14 |
0.3611 USD |
1,358,010.3500 STX |
0.3822 USD |
0.3589 USD |
0.3843 USD |
0.3611 USD |
| 2025-11-13 |
0.3775 USD |
1,095,951.3000 STX |
0.4021 USD |
0.3746 USD |
0.4138 USD |
0.3775 USD |
| 2025-11-12 |
0.4009 USD |
752,413.9300 STX |
0.4116 USD |
0.4008 USD |
0.4291 USD |
0.4009 USD |
| 2025-11-11 |
0.4177 USD |
2,377,781.9100 STX |
0.4295 USD |
0.4173 USD |
0.4488 USD |
0.4177 USD |
| 2025-11-10 |
0.4286 USD |
1,907,357.0000 STX |
0.4221 USD |
0.4160 USD |
0.4401 USD |
0.4286 USD |
| 2025-11-09 |
0.4284 USD |
2,677,300.7200 STX |
0.4026 USD |
0.3878 USD |
0.4530 USD |
0.4284 USD |
| 2025-11-08 |
0.4003 USD |
1,357,162.2200 STX |
0.4112 USD |
0.3936 USD |
0.4394 USD |
0.4003 USD |
| 2025-11-07 |
0.4152 USD |
3,185,165.7900 STX |
0.3528 USD |
0.3526 USD |
0.4188 USD |
0.4152 USD |
| 2025-11-06 |
0.3484 USD |
988,634.9300 STX |
0.3605 USD |
0.3432 USD |
0.3624 USD |
0.3484 USD |
| 2025-11-05 |
0.3621 USD |
2,807,852.6700 STX |
0.3553 USD |
0.3346 USD |
0.3634 USD |
0.3621 USD |
| 2025-11-04 |
0.3554 USD |
1,724,700.1500 STX |
0.3709 USD |
0.3412 USD |
0.3816 USD |
0.3554 USD |
| 2025-11-03 |
0.3696 USD |
1,479,945.7600 STX |
0.4248 USD |
0.3611 USD |
0.4252 USD |
0.3696 USD |
| 2025-11-02 |
0.4189 USD |
711,178.9300 STX |
0.4225 USD |
0.4129 USD |
0.4319 USD |
0.4189 USD |
| 2025-11-01 |
0.4242 USD |
457,180.9700 STX |
0.4133 USD |
0.4112 USD |
0.4299 USD |
0.4242 USD |
| 2025-10-31 |
0.4075 USD |
912,908.0300 STX |
0.4058 USD |
0.4031 USD |
0.4244 USD |
0.4075 USD |
| 2025-10-30 |
0.4010 USD |
1,284,409.5300 STX |
0.4419 USD |
0.3921 USD |
0.4470 USD |
0.4010 USD |
| 2025-10-29 |
0.4436 USD |
1,165,327.4100 STX |
0.4416 USD |
0.4276 USD |
0.4501 USD |
0.4436 USD |
| 2025-10-28 |
0.4427 USD |
829,925.9800 STX |
0.4583 USD |
0.4411 USD |
0.4630 USD |
0.4427 USD |
| 2025-10-27 |
0.4616 USD |
1,076,683.6900 STX |
0.4693 USD |
0.4516 USD |
0.4744 USD |
0.4616 USD |
| 2025-10-26 |
0.4698 USD |
904,829.2800 STX |
0.4460 USD |
0.4431 USD |
0.4747 USD |
0.4698 USD |
| 2025-10-25 |
0.4489 USD |
747,306.4400 STX |
0.4497 USD |
0.4428 USD |
0.4514 USD |
0.4489 USD |
| 2025-10-24 |
0.4493 USD |
1,837,611.8800 STX |
0.4326 USD |
0.4316 USD |
0.4544 USD |
0.4493 USD |
| 2025-10-23 |
0.4337 USD |
2,011,185.3100 STX |
0.4212 USD |
0.4132 USD |
0.4382 USD |
0.4337 USD |
| 2025-10-22 |
0.4209 USD |
2,173,871.4700 STX |
0.4265 USD |
0.4186 USD |
0.4343 USD |
0.4209 USD |
| 2025-10-21 |
0.4498 USD |
1,952,118.0900 STX |
0.4424 USD |
0.4234 USD |
0.4636 USD |
0.4498 USD |
| 2025-10-20 |
0.4378 USD |
1,870,777.4700 STX |
0.4368 USD |
0.4279 USD |
0.4697 USD |
0.4378 USD |
| 2025-10-19 |
0.4408 USD |
4,409,307.0800 STX |
0.4227 USD |
0.4131 USD |
0.4675 USD |
0.4408 USD |
| 2025-10-18 |
0.4240 USD |
776,257.0900 STX |
0.4227 USD |
0.4155 USD |
0.4322 USD |
0.4240 USD |
| 2025-10-17 |
0.4267 USD |
5,179,256.8500 STX |
0.4374 USD |
0.4020 USD |
0.4422 USD |
0.4267 USD |