Identifier on Coinbase Pro: STX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-05 |
0.7386 USD |
2,705,726.4100 STX |
0.7049 USD |
0.6860 USD |
0.7411 USD |
0.7386 USD |
| 2025-03-04 |
0.7082 USD |
5,111,612.6800 STX |
0.7267 USD |
0.6465 USD |
0.7318 USD |
0.7082 USD |
| 2025-03-03 |
0.7297 USD |
3,573,988.3600 STX |
0.8803 USD |
0.7188 USD |
0.8820 USD |
0.7297 USD |
| 2025-03-02 |
0.8773 USD |
3,227,711.1900 STX |
0.8100 USD |
0.7837 USD |
0.8914 USD |
0.8773 USD |
| 2025-03-01 |
0.8080 USD |
2,267,314.7800 STX |
0.8301 USD |
0.7799 USD |
0.8436 USD |
0.8080 USD |
| 2025-02-28 |
0.8308 USD |
3,267,084.6300 STX |
0.8350 USD |
0.7634 USD |
0.8545 USD |
0.8308 USD |
| 2025-02-27 |
0.8828 USD |
2,220,946.3500 STX |
0.7959 USD |
0.7820 USD |
0.9107 USD |
0.8828 USD |
| 2025-02-26 |
0.7902 USD |
3,624,825.1800 STX |
0.7821 USD |
0.7534 USD |
0.8113 USD |
0.7902 USD |
| 2025-02-25 |
0.7715 USD |
4,247,254.1400 STX |
0.7795 USD |
0.7094 USD |
0.7860 USD |
0.7715 USD |
| 2025-02-24 |
0.7819 USD |
2,264,265.5000 STX |
0.9137 USD |
0.7710 USD |
0.9213 USD |
0.7819 USD |
| 2025-02-23 |
0.9114 USD |
930,380.4800 STX |
0.9296 USD |
0.9014 USD |
0.9496 USD |
0.9114 USD |
| 2025-02-22 |
0.9274 USD |
714,062.5000 STX |
0.9020 USD |
0.8934 USD |
0.9333 USD |
0.9274 USD |
| 2025-02-21 |
0.8934 USD |
2,639,981.1900 STX |
0.9492 USD |
0.8843 USD |
0.9767 USD |
0.8934 USD |
| 2025-02-20 |
0.9509 USD |
2,007,377.1200 STX |
0.8880 USD |
0.8866 USD |
0.9524 USD |
0.9509 USD |
| 2025-02-19 |
0.8874 USD |
1,409,198.1800 STX |
0.8742 USD |
0.8598 USD |
0.9073 USD |
0.8874 USD |
| 2025-02-18 |
0.8755 USD |
3,938,293.1300 STX |
0.9218 USD |
0.8489 USD |
0.9258 USD |
0.8755 USD |
| 2025-02-17 |
0.9222 USD |
1,605,872.5900 STX |
0.9301 USD |
0.9001 USD |
0.9623 USD |
0.9222 USD |
| 2025-02-16 |
0.9264 USD |
798,696.0200 STX |
0.9336 USD |
0.9167 USD |
0.9612 USD |
0.9264 USD |
| 2025-02-15 |
0.9284 USD |
2,286,431.2700 STX |
0.9851 USD |
0.9270 USD |
0.9919 USD |
0.9284 USD |
| 2025-02-14 |
0.9859 USD |
1,394,527.0800 STX |
0.9567 USD |
0.9496 USD |
1.0149 USD |
0.9859 USD |
| 2025-02-13 |
0.9607 USD |
1,850,826.3000 STX |
0.9860 USD |
0.9348 USD |
1.0079 USD |
0.9607 USD |
| 2025-02-12 |
1.0027 USD |
2,396,160.7000 STX |
0.9337 USD |
0.8935 USD |
1.0030 USD |
1.0027 USD |
| 2025-02-11 |
0.9344 USD |
3,875,384.2700 STX |
0.9668 USD |
0.9189 USD |
1.0122 USD |
0.9344 USD |
| 2025-02-10 |
0.9593 USD |
4,147,779.1200 STX |
0.9030 USD |
0.8729 USD |
0.9971 USD |
0.9593 USD |
| 2025-02-09 |
0.8948 USD |
6,878,705.0600 STX |
0.9128 USD |
0.8595 USD |
0.9292 USD |
0.8948 USD |
| 2025-02-08 |
0.9043 USD |
3,421,602.5000 STX |
0.8698 USD |
0.8469 USD |
0.9273 USD |
0.9043 USD |
| 2025-02-07 |
0.8594 USD |
4,481,121.5000 STX |
0.8985 USD |
0.8475 USD |
0.9565 USD |
0.8594 USD |
| 2025-02-06 |
0.8990 USD |
3,305,208.8200 STX |
0.9709 USD |
0.8884 USD |
0.9940 USD |
0.8990 USD |
| 2025-02-05 |
0.9660 USD |
3,151,301.5100 STX |
1.0137 USD |
0.9617 USD |
1.0358 USD |
0.9660 USD |
| 2025-02-04 |
0.9976 USD |
6,088,495.0600 STX |
1.0523 USD |
0.9741 USD |
1.0850 USD |
0.9976 USD |
| 2025-02-03 |
1.0493 USD |
9,532,704.6700 STX |
1.0370 USD |
0.7515 USD |
1.0555 USD |
1.0493 USD |
| 2025-02-02 |
1.0056 USD |
5,502,263.2700 STX |
1.2172 USD |
0.9750 USD |
1.2416 USD |
1.0056 USD |
| 2025-02-01 |
1.2517 USD |
1,563,985.0500 STX |
1.3301 USD |
1.2361 USD |
1.3444 USD |
1.2517 USD |
| 2025-01-31 |
1.3193 USD |
3,263,264.7600 STX |
1.3172 USD |
1.3046 USD |
1.3856 USD |
1.3193 USD |
| 2025-01-30 |
1.3345 USD |
2,052,726.0000 STX |
1.2501 USD |
1.2381 USD |
1.3640 USD |
1.3345 USD |
| 2025-01-29 |
1.2751 USD |
1,620,924.3000 STX |
1.2263 USD |
1.2171 USD |
1.2934 USD |
1.2751 USD |
| 2025-01-28 |
1.2342 USD |
1,718,259.6500 STX |
1.2824 USD |
1.2167 USD |
1.3052 USD |
1.2342 USD |
| 2025-01-27 |
1.2806 USD |
4,052,890.9400 STX |
1.3294 USD |
1.2003 USD |
1.3308 USD |
1.2806 USD |
| 2025-01-26 |
1.3992 USD |
1,056,897.0000 STX |
1.3884 USD |
1.3843 USD |
1.4178 USD |
1.3992 USD |
| 2025-01-25 |
1.3890 USD |
1,276,682.7700 STX |
1.3700 USD |
1.3540 USD |
1.4069 USD |
1.3890 USD |
| 2025-01-24 |
1.3662 USD |
2,761,054.2800 STX |
1.4000 USD |
1.3495 USD |
1.4408 USD |
1.3662 USD |
| 2025-01-23 |
1.3563 USD |
3,519,302.1000 STX |
1.4078 USD |
1.3469 USD |
1.4425 USD |
1.3563 USD |
| 2025-01-22 |
1.4180 USD |
2,443,253.2600 STX |
1.4834 USD |
1.4144 USD |
1.4929 USD |
1.4180 USD |
| 2025-01-21 |
1.4960 USD |
2,909,788.9800 STX |
1.4155 USD |
1.3542 USD |
1.5195 USD |
1.4960 USD |
| 2025-01-20 |
1.4366 USD |
4,679,337.9000 STX |
1.4080 USD |
1.3533 USD |
1.5576 USD |
1.4366 USD |
| 2025-01-19 |
1.4049 USD |
4,644,039.5000 STX |
1.5736 USD |
1.3770 USD |
1.6043 USD |
1.4049 USD |
| 2025-01-18 |
1.5503 USD |
5,651,110.7200 STX |
1.6782 USD |
1.5361 USD |
1.7250 USD |
1.5503 USD |
| 2025-01-17 |
1.6620 USD |
3,772,136.9500 STX |
1.5564 USD |
1.5564 USD |
1.7355 USD |
1.6620 USD |
| 2025-01-16 |
1.5508 USD |
2,446,565.5800 STX |
1.6151 USD |
1.5289 USD |
1.6163 USD |
1.5508 USD |
| 2025-01-15 |
1.5783 USD |
2,271,526.1200 STX |
1.5032 USD |
1.4690 USD |
1.5961 USD |
1.5783 USD |