Identifier on Coinbase Pro: STX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
2.0593 USD |
318,782.0600 STX |
2.0588 USD |
2.0385 USD |
2.0719 USD |
2.0593 USD |
| 2024-05-18 |
2.0582 USD |
1,695,379.9000 STX |
2.0820 USD |
2.0485 USD |
2.1463 USD |
2.0582 USD |
| 2024-05-17 |
2.0941 USD |
5,957,486.6500 STX |
1.9813 USD |
1.8988 USD |
2.1479 USD |
2.0941 USD |
| 2024-05-16 |
1.9692 USD |
7,695,369.6300 STX |
2.1821 USD |
1.9287 USD |
2.2082 USD |
1.9692 USD |
| 2024-05-15 |
2.1664 USD |
10,672,745.1300 STX |
1.8935 USD |
1.8665 USD |
2.2661 USD |
2.1664 USD |
| 2024-05-14 |
1.8950 USD |
5,043,597.6600 STX |
2.0178 USD |
1.8831 USD |
2.0354 USD |
1.8950 USD |
| 2024-05-13 |
2.0079 USD |
4,473,988.9800 STX |
1.9865 USD |
1.8764 USD |
2.0928 USD |
2.0079 USD |
| 2024-05-12 |
1.9868 USD |
1,000,474.2800 STX |
1.9746 USD |
1.9582 USD |
2.0461 USD |
1.9868 USD |
| 2024-05-11 |
1.9720 USD |
1,452,730.2500 STX |
2.0069 USD |
1.9631 USD |
2.0331 USD |
1.9720 USD |
| 2024-05-10 |
2.0069 USD |
2,791,635.7900 STX |
2.0993 USD |
2.0020 USD |
2.1420 USD |
2.0069 USD |
| 2024-05-09 |
2.1047 USD |
3,488,558.4700 STX |
2.0552 USD |
1.9860 USD |
2.1356 USD |
2.1047 USD |
| 2024-05-08 |
2.0527 USD |
4,085,030.4000 STX |
2.1392 USD |
2.0460 USD |
2.1706 USD |
2.0527 USD |
| 2024-05-07 |
2.1646 USD |
2,585,762.9800 STX |
2.2008 USD |
2.1619 USD |
2.2831 USD |
2.1646 USD |
| 2024-05-06 |
2.2134 USD |
4,363,717.9600 STX |
2.3342 USD |
2.1860 USD |
2.4319 USD |
2.2134 USD |
| 2024-05-05 |
2.3649 USD |
2,679,444.1500 STX |
2.3590 USD |
2.2722 USD |
2.4006 USD |
2.3649 USD |
| 2024-05-04 |
2.3619 USD |
3,967,097.7800 STX |
2.3757 USD |
2.3467 USD |
2.4660 USD |
2.3619 USD |
| 2024-05-03 |
2.3631 USD |
8,072,106.5500 STX |
2.0853 USD |
2.0436 USD |
2.4075 USD |
2.3631 USD |
| 2024-05-02 |
2.1235 USD |
2,460,162.0200 STX |
2.0716 USD |
2.0405 USD |
2.1346 USD |
2.1235 USD |
| 2024-05-01 |
2.1229 USD |
12,344,660.4800 STX |
2.1552 USD |
1.9100 USD |
2.2198 USD |
2.1229 USD |
| 2024-04-30 |
2.1577 USD |
1,841,682.0700 STX |
2.2370 USD |
2.1032 USD |
2.2446 USD |
2.1577 USD |
| 2024-04-29 |
2.4268 USD |
2,208,998.7000 STX |
2.4625 USD |
2.3293 USD |
2.4984 USD |
2.4268 USD |
| 2024-04-28 |
2.4647 USD |
1,398,813.0200 STX |
2.5500 USD |
2.4550 USD |
2.6024 USD |
2.4647 USD |
| 2024-04-27 |
2.5501 USD |
1,815,856.1700 STX |
2.5799 USD |
2.4807 USD |
2.6050 USD |
2.5501 USD |
| 2024-04-26 |
2.5791 USD |
3,377,231.0800 STX |
2.6320 USD |
2.5693 USD |
2.7381 USD |
2.5791 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 |