Identifier on Coinbase Pro: STX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-15 |
1.5911 USD |
5,419,315.6100 STX |
1.5752 USD |
1.5523 USD |
1.6375 USD |
1.5911 USD |
| 2024-01-14 |
1.6053 USD |
6,324,522.4000 STX |
1.6705 USD |
1.5937 USD |
1.6946 USD |
1.6053 USD |
| 2024-01-13 |
1.6724 USD |
5,940,715.3400 STX |
1.6269 USD |
1.6269 USD |
1.7198 USD |
1.6724 USD |
| 2024-01-12 |
1.6227 USD |
10,219,645.7200 STX |
1.7797 USD |
1.5769 USD |
1.7913 USD |
1.6227 USD |
| 2024-01-11 |
1.7830 USD |
11,797,642.6700 STX |
1.8486 USD |
1.7338 USD |
1.9937 USD |
1.7830 USD |
| 2024-01-10 |
1.8623 USD |
14,576,611.9200 STX |
1.8273 USD |
1.6621 USD |
1.9531 USD |
1.8623 USD |
| 2024-01-09 |
1.7470 USD |
13,862,188.0700 STX |
2.0253 USD |
1.7451 USD |
2.0617 USD |
1.7470 USD |
| 2024-01-08 |
1.9789 USD |
18,600,082.8100 STX |
1.6682 USD |
1.5607 USD |
2.0210 USD |
1.9789 USD |
| 2024-01-07 |
1.6846 USD |
8,876,188.6000 STX |
1.5713 USD |
1.5408 USD |
1.7850 USD |
1.6846 USD |
| 2024-01-06 |
1.5795 USD |
4,543,070.2900 STX |
1.6100 USD |
1.4434 USD |
1.6136 USD |
1.5795 USD |