Identifier on Coinbase Pro: STX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
0.3543 USD |
913,834.7300 STX |
0.3379 USD |
0.3153 USD |
0.3594 USD |
0.3543 USD |
| 2022-06-18 |
0.3391 USD |
1,971,031.5700 STX |
0.3830 USD |
0.3173 USD |
0.3868 USD |
0.3391 USD |
| 2022-06-17 |
0.3801 USD |
3,731,796.9500 STX |
0.3283 USD |
0.3241 USD |
0.4470 USD |
0.3801 USD |
| 2022-06-16 |
0.3276 USD |
1,083,366.0800 STX |
0.3706 USD |
0.3241 USD |
0.3741 USD |
0.3276 USD |
| 2022-06-15 |
0.3635 USD |
1,899,367.8100 STX |
0.3414 USD |
0.3033 USD |
0.3636 USD |
0.3635 USD |
| 2022-06-14 |
0.3379 USD |
2,325,769.5900 STX |
0.3457 USD |
0.3062 USD |
0.3520 USD |
0.3379 USD |
| 2022-06-13 |
0.3390 USD |
1,793,193.5500 STX |
0.4166 USD |
0.3344 USD |
0.4187 USD |
0.3390 USD |
| 2022-06-12 |
0.4237 USD |
463,263.9900 STX |
0.4693 USD |
0.4132 USD |
0.4701 USD |
0.4237 USD |
| 2022-06-11 |
0.4700 USD |
582,428.1000 STX |
0.4950 USD |
0.4622 USD |
0.5069 USD |
0.4700 USD |
| 2022-06-10 |
0.4951 USD |
378,361.8800 STX |
0.5368 USD |
0.4924 USD |
0.5390 USD |
0.4951 USD |
| 2022-06-09 |
0.5373 USD |
199,136.7200 STX |
0.5487 USD |
0.5339 USD |
0.5634 USD |
0.5373 USD |
| 2022-06-08 |
0.5509 USD |
360,091.4400 STX |
0.5411 USD |
0.5384 USD |
0.5656 USD |
0.5509 USD |
| 2022-06-07 |
0.5416 USD |
549,117.8000 STX |
0.5573 USD |
0.5234 USD |
0.5586 USD |
0.5416 USD |
| 2022-06-06 |
0.5618 USD |
962,297.0200 STX |
0.5339 USD |
0.5338 USD |
0.5758 USD |
0.5618 USD |
| 2022-06-05 |
0.5327 USD |
512,469.5100 STX |
0.5270 USD |
0.5207 USD |
0.5456 USD |
0.5327 USD |
| 2022-06-04 |
0.5298 USD |
103,893.3700 STX |
0.5360 USD |
0.5180 USD |
0.5368 USD |
0.5298 USD |
| 2022-06-03 |
0.5337 USD |
137,248.6600 STX |
0.5638 USD |
0.5265 USD |
0.5638 USD |
0.5337 USD |
| 2022-06-02 |
0.5736 USD |
265,527.8600 STX |
0.5300 USD |
0.5200 USD |
0.5800 USD |
0.5736 USD |
| 2022-06-01 |
0.5200 USD |
169,634.0000 STX |
0.5600 USD |
0.5100 USD |
0.5900 USD |
0.5200 USD |
| 2022-05-31 |
0.5600 USD |
182,147.0600 STX |
0.5700 USD |
0.5400 USD |
0.5900 USD |
0.5600 USD |
| 2022-05-30 |
0.5700 USD |
144,800.4100 STX |
0.5200 USD |
0.5100 USD |
0.5700 USD |
0.5700 USD |
| 2022-05-29 |
0.5200 USD |
135,429.6600 STX |
0.5200 USD |
0.4900 USD |
0.5300 USD |
0.5200 USD |
| 2022-05-28 |
0.5200 USD |
160,945.9400 STX |
0.5100 USD |
0.5000 USD |
0.5300 USD |
0.5200 USD |
| 2022-05-27 |
0.5100 USD |
3,048,878.8900 STX |
0.5400 USD |
0.4400 USD |
0.5600 USD |
0.5100 USD |
| 2022-05-26 |
0.5500 USD |
216,641.9100 STX |
0.5800 USD |
0.5100 USD |
0.5900 USD |
0.5500 USD |
| 2022-05-25 |
0.5800 USD |
343,410.3800 STX |
0.5900 USD |
0.5600 USD |
0.6400 USD |
0.5800 USD |
| 2022-05-24 |
0.6000 USD |
339,419.7800 STX |
0.6300 USD |
0.5500 USD |
0.6300 USD |
0.6000 USD |
| 2022-05-23 |
0.5600 USD |
315,930.0900 STX |
0.5600 USD |
0.5400 USD |
0.5800 USD |
0.5600 USD |
| 2022-05-22 |
0.5500 USD |
111,967.5600 STX |
0.5300 USD |
0.5200 USD |
0.5600 USD |
0.5500 USD |
| 2022-05-21 |
0.5300 USD |
128,113.8000 STX |
0.5100 USD |
0.4900 USD |
0.5300 USD |
0.5300 USD |
| 2022-05-20 |
0.5200 USD |
321,661.6500 STX |
0.5300 USD |
0.4900 USD |
0.5400 USD |
0.5200 USD |
| 2022-05-19 |
0.5400 USD |
213,962.5900 STX |
0.5000 USD |
0.4800 USD |
0.5400 USD |
0.5400 USD |
| 2022-05-18 |
0.5100 USD |
294,396.4000 STX |
0.5700 USD |
0.5000 USD |
0.5800 USD |
0.5100 USD |
| 2022-05-17 |
0.5700 USD |
290,078.8700 STX |
0.5600 USD |
0.5400 USD |
0.5900 USD |
0.5700 USD |
| 2022-05-16 |
0.5500 USD |
341,384.8500 STX |
0.6100 USD |
0.5400 USD |
0.6100 USD |
0.5500 USD |
| 2022-05-15 |
0.6000 USD |
590,472.2100 STX |
0.5600 USD |
0.5300 USD |
0.6200 USD |
0.6000 USD |
| 2022-05-14 |
0.5700 USD |
574,811.7600 STX |
0.5300 USD |
0.5000 USD |
0.5700 USD |
0.5700 USD |
| 2022-05-13 |
0.5400 USD |
2,814,792.1800 STX |
0.5000 USD |
0.4900 USD |
0.6100 USD |
0.5400 USD |
| 2022-05-12 |
0.5200 USD |
883,590.0600 STX |
0.5900 USD |
0.4400 USD |
0.6100 USD |
0.5200 USD |
| 2022-05-11 |
0.5800 USD |
1,099,227.5000 STX |
0.6800 USD |
0.5200 USD |
0.7300 USD |
0.5800 USD |
| 2022-05-10 |
0.6800 USD |
789,363.3900 STX |
0.6500 USD |
0.6200 USD |
0.7400 USD |
0.6800 USD |
| 2022-05-09 |
0.6500 USD |
561,262.8800 STX |
0.7800 USD |
0.6500 USD |
0.8000 USD |
0.6500 USD |
| 2022-05-08 |
0.7800 USD |
453,596.1900 STX |
0.8100 USD |
0.7700 USD |
0.8200 USD |
0.7800 USD |
| 2022-05-07 |
0.8000 USD |
161,268.2500 STX |
0.8700 USD |
0.7900 USD |
0.8700 USD |
0.8000 USD |
| 2022-05-06 |
0.8600 USD |
351,866.8100 STX |
0.8900 USD |
0.8300 USD |
0.9200 USD |
0.8600 USD |
| 2022-05-05 |
0.8900 USD |
561,124.1100 STX |
0.9800 USD |
0.8600 USD |
1.0100 USD |
0.8900 USD |
| 2022-05-04 |
0.9900 USD |
240,943.0800 STX |
0.9200 USD |
0.9000 USD |
0.9900 USD |
0.9900 USD |
| 2022-05-03 |
0.9200 USD |
211,556.2300 STX |
0.9400 USD |
0.9100 USD |
0.9500 USD |
0.9200 USD |
| 2022-05-02 |
0.9400 USD |
440,934.0800 STX |
0.9400 USD |
0.9100 USD |
1.0100 USD |
0.9400 USD |
| 2022-05-01 |
0.9400 USD |
263,451.1700 STX |
0.9200 USD |
0.8900 USD |
0.9600 USD |
0.9400 USD |