Identifier on Coinbase Pro: STX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-08 |
0.5077 USD |
2,764,046.5200 STX |
0.4951 USD |
0.4951 USD |
0.5200 USD |
0.5077 USD |
| 2022-08-07 |
0.4856 USD |
442,020.8000 STX |
0.4844 USD |
0.4781 USD |
0.4988 USD |
0.4856 USD |
| 2022-08-06 |
0.4846 USD |
311,251.7800 STX |
0.4897 USD |
0.4816 USD |
0.4923 USD |
0.4846 USD |
| 2022-08-05 |
0.4888 USD |
419,578.6500 STX |
0.4744 USD |
0.4652 USD |
0.4900 USD |
0.4888 USD |
| 2022-08-04 |
0.4729 USD |
838,836.1300 STX |
0.4636 USD |
0.4573 USD |
0.4825 USD |
0.4729 USD |
| 2022-08-03 |
0.4638 USD |
2,644,627.8900 STX |
0.4399 USD |
0.4304 USD |
0.4930 USD |
0.4638 USD |
| 2022-08-02 |
0.4416 USD |
1,637,533.3900 STX |
0.4616 USD |
0.4233 USD |
0.4653 USD |
0.4416 USD |
| 2022-08-01 |
0.4597 USD |
3,568,680.0500 STX |
0.4370 USD |
0.4363 USD |
0.4666 USD |
0.4597 USD |
| 2022-07-31 |
0.4386 USD |
2,973,746.3900 STX |
0.4287 USD |
0.4252 USD |
0.4612 USD |
0.4386 USD |
| 2022-07-30 |
0.4291 USD |
2,547,035.2100 STX |
0.4308 USD |
0.4283 USD |
0.4543 USD |
0.4291 USD |
| 2022-07-29 |
0.4328 USD |
2,070,278.5400 STX |
0.4335 USD |
0.4196 USD |
0.4452 USD |
0.4328 USD |
| 2022-07-28 |
0.4339 USD |
3,772,916.3400 STX |
0.4134 USD |
0.4092 USD |
0.4359 USD |
0.4339 USD |
| 2022-07-27 |
0.4110 USD |
3,715,054.5900 STX |
0.3955 USD |
0.3873 USD |
0.4154 USD |
0.4110 USD |
| 2022-07-26 |
0.3900 USD |
1,182,247.7700 STX |
0.4010 USD |
0.3820 USD |
0.4105 USD |
0.3900 USD |
| 2022-07-25 |
0.4053 USD |
1,155,826.3700 STX |
0.4376 USD |
0.4030 USD |
0.4384 USD |
0.4053 USD |
| 2022-07-24 |
0.4382 USD |
2,261,930.0500 STX |
0.4262 USD |
0.4238 USD |
0.4600 USD |
0.4382 USD |
| 2022-07-23 |
0.4245 USD |
2,117,098.1700 STX |
0.4287 USD |
0.4131 USD |
0.4456 USD |
0.4245 USD |
| 2022-07-22 |
0.4255 USD |
2,505,833.8900 STX |
0.4311 USD |
0.4197 USD |
0.4492 USD |
0.4255 USD |
| 2022-07-21 |
0.4310 USD |
2,190,105.5500 STX |
0.4144 USD |
0.4063 USD |
0.4328 USD |
0.4310 USD |
| 2022-07-20 |
0.4132 USD |
2,103,222.1400 STX |
0.4471 USD |
0.4120 USD |
0.4824 USD |
0.4132 USD |
| 2022-07-19 |
0.4492 USD |
3,295,032.9700 STX |
0.4248 USD |
0.4082 USD |
0.4551 USD |
0.4492 USD |
| 2022-07-18 |
0.4213 USD |
1,514,633.8900 STX |
0.3862 USD |
0.3849 USD |
0.4220 USD |
0.4213 USD |
| 2022-07-17 |
0.3898 USD |
988,714.7100 STX |
0.3966 USD |
0.3844 USD |
0.3977 USD |
0.3898 USD |
| 2022-07-16 |
0.3948 USD |
730,029.4100 STX |
0.3827 USD |
0.3751 USD |
0.3955 USD |
0.3948 USD |
| 2022-07-15 |
0.3824 USD |
1,607,626.6500 STX |
0.3818 USD |
0.3749 USD |
0.3865 USD |
0.3824 USD |
| 2022-07-14 |
0.3802 USD |
1,587,347.6000 STX |
0.3785 USD |
0.3582 USD |
0.3808 USD |
0.3802 USD |
| 2022-07-13 |
0.3768 USD |
2,815,283.6400 STX |
0.3596 USD |
0.3454 USD |
0.3794 USD |
0.3768 USD |
| 2022-07-12 |
0.3634 USD |
1,142,924.4400 STX |
0.3745 USD |
0.3619 USD |
0.3795 USD |
0.3634 USD |
| 2022-07-11 |
0.3733 USD |
1,520,396.3000 STX |
0.4059 USD |
0.3733 USD |
0.4078 USD |
0.3733 USD |
| 2022-07-10 |
0.4049 USD |
2,404,344.1400 STX |
0.4138 USD |
0.4000 USD |
0.4322 USD |
0.4049 USD |
| 2022-07-09 |
0.4142 USD |
813,089.4300 STX |
0.4056 USD |
0.4025 USD |
0.4167 USD |
0.4142 USD |
| 2022-07-08 |
0.4089 USD |
831,775.5000 STX |
0.4110 USD |
0.3986 USD |
0.4186 USD |
0.4089 USD |
| 2022-07-07 |
0.4129 USD |
407,684.7900 STX |
0.3978 USD |
0.3898 USD |
0.4129 USD |
0.4129 USD |
| 2022-07-06 |
0.3989 USD |
538,772.2100 STX |
0.3985 USD |
0.3885 USD |
0.4005 USD |
0.3989 USD |
| 2022-07-05 |
0.3983 USD |
3,194,067.6400 STX |
0.3951 USD |
0.3851 USD |
0.4169 USD |
0.3983 USD |
| 2022-07-04 |
0.3942 USD |
511,009.4600 STX |
0.3854 USD |
0.3689 USD |
0.3951 USD |
0.3942 USD |
| 2022-07-03 |
0.3868 USD |
266,115.7900 STX |
0.3855 USD |
0.3756 USD |
0.3885 USD |
0.3868 USD |
| 2022-07-02 |
0.3848 USD |
354,120.7600 STX |
0.3885 USD |
0.3754 USD |
0.4019 USD |
0.3848 USD |
| 2022-07-01 |
0.3909 USD |
374,827.4800 STX |
0.4069 USD |
0.3837 USD |
0.4154 USD |
0.3909 USD |
| 2022-06-30 |
0.4066 USD |
910,617.5400 STX |
0.4427 USD |
0.3828 USD |
0.4481 USD |
0.4066 USD |
| 2022-06-29 |
0.4405 USD |
1,389,449.5900 STX |
0.4141 USD |
0.4141 USD |
0.4689 USD |
0.4405 USD |
| 2022-06-28 |
0.4226 USD |
3,126,158.8000 STX |
0.4397 USD |
0.4200 USD |
0.4867 USD |
0.4226 USD |
| 2022-06-27 |
0.4439 USD |
5,764,417.5800 STX |
0.4008 USD |
0.3987 USD |
0.5484 USD |
0.4439 USD |
| 2022-06-26 |
0.4104 USD |
737,935.9600 STX |
0.4070 USD |
0.4025 USD |
0.4417 USD |
0.4104 USD |
| 2022-06-25 |
0.4071 USD |
586,069.4800 STX |
0.4082 USD |
0.3885 USD |
0.4135 USD |
0.4071 USD |
| 2022-06-24 |
0.4152 USD |
485,475.4400 STX |
0.4064 USD |
0.3961 USD |
0.4160 USD |
0.4152 USD |
| 2022-06-23 |
0.4044 USD |
360,317.6200 STX |
0.3795 USD |
0.3763 USD |
0.4059 USD |
0.4044 USD |
| 2022-06-22 |
0.3828 USD |
1,382,348.5800 STX |
0.4021 USD |
0.3773 USD |
0.4021 USD |
0.3828 USD |
| 2022-06-21 |
0.4048 USD |
3,520,289.8900 STX |
0.3750 USD |
0.3750 USD |
0.4385 USD |
0.4048 USD |
| 2022-06-20 |
0.3750 USD |
1,328,501.0000 STX |
0.3564 USD |
0.3378 USD |
0.3800 USD |
0.3750 USD |