Identifier on Coinbase Pro: STX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-06 |
1.5795 USD |
4,543,070.2900 STX |
1.6100 USD |
1.4434 USD |
1.6136 USD |
1.5795 USD |
| 2024-01-05 |
1.6014 USD |
9,008,651.1900 STX |
1.7195 USD |
1.5673 USD |
1.7748 USD |
1.6014 USD |
| 2024-01-04 |
1.7180 USD |
11,716,890.0700 STX |
1.5537 USD |
1.5200 USD |
1.7361 USD |
1.7180 USD |
| 2024-01-03 |
1.5331 USD |
13,971,683.8300 STX |
1.5468 USD |
1.2065 USD |
1.6198 USD |
1.5331 USD |
| 2024-01-02 |
1.5656 USD |
9,408,003.0700 STX |
1.6236 USD |
1.5565 USD |
1.7461 USD |
1.5656 USD |
| 2024-01-01 |
1.5947 USD |
6,564,384.0300 STX |
1.4992 USD |
1.4454 USD |
1.6317 USD |
1.5947 USD |
| 2023-12-31 |
1.5061 USD |
5,331,794.9600 STX |
1.4189 USD |
1.3894 USD |
1.5320 USD |
1.5061 USD |
| 2023-12-30 |
1.4372 USD |
4,767,043.2300 STX |
1.4247 USD |
1.3607 USD |
1.4732 USD |
1.4372 USD |
| 2023-12-29 |
1.4218 USD |
11,205,276.8700 STX |
1.4884 USD |
1.3904 USD |
1.5497 USD |
1.4218 USD |
| 2023-12-28 |
1.4818 USD |
8,091,312.4500 STX |
1.5713 USD |
1.3949 USD |
1.6247 USD |
1.4818 USD |
| 2023-12-27 |
1.5632 USD |
6,378,304.7400 STX |
1.7137 USD |
1.5306 USD |
1.7386 USD |
1.5632 USD |
| 2023-12-26 |
1.7029 USD |
10,646,402.3700 STX |
1.5205 USD |
1.4008 USD |
1.7074 USD |
1.7029 USD |
| 2023-12-25 |
1.5222 USD |
7,276,429.6300 STX |
1.3905 USD |
1.3699 USD |
1.6191 USD |
1.5222 USD |
| 2023-12-24 |
1.4087 USD |
6,000,726.7200 STX |
1.4853 USD |
1.3653 USD |
1.5408 USD |
1.4087 USD |
| 2023-12-23 |
1.5036 USD |
8,355,666.8500 STX |
1.4436 USD |
1.3741 USD |
1.5613 USD |
1.5036 USD |
| 2023-12-22 |
1.4130 USD |
7,206,544.0700 STX |
1.4183 USD |
1.2987 USD |
1.4416 USD |
1.4130 USD |
| 2023-12-21 |
1.4150 USD |
8,936,001.5700 STX |
1.4605 USD |
1.4019 USD |
1.6356 USD |
1.4150 USD |
| 2023-12-20 |
1.4573 USD |
19,265,624.8000 STX |
1.1790 USD |
1.1747 USD |
1.5673 USD |
1.4573 USD |
| 2023-12-19 |
1.1629 USD |
6,254,588.1800 STX |
1.2617 USD |
1.1594 USD |
1.2934 USD |
1.1629 USD |
| 2023-12-18 |
1.2162 USD |
11,602,712.1900 STX |
1.0544 USD |
1.0458 USD |
1.2500 USD |
1.2162 USD |
| 2023-12-17 |
1.0331 USD |
4,830,310.0600 STX |
1.0093 USD |
1.0014 USD |
1.0719 USD |
1.0331 USD |
| 2023-12-16 |
1.0165 USD |
3,326,308.1900 STX |
0.9877 USD |
0.9660 USD |
1.0593 USD |
1.0165 USD |
| 2023-12-15 |
0.9810 USD |
4,216,871.2700 STX |
1.0898 USD |
0.9799 USD |
1.1051 USD |
0.9810 USD |
| 2023-12-14 |
1.0922 USD |
8,530,326.9000 STX |
1.0039 USD |
0.9941 USD |
1.1376 USD |
1.0922 USD |
| 2023-12-13 |
1.0017 USD |
6,938,063.7600 STX |
0.9295 USD |
0.8741 USD |
1.0370 USD |
1.0017 USD |
| 2023-12-12 |
0.9106 USD |
7,483,042.0700 STX |
0.9085 USD |
0.9003 USD |
0.9962 USD |
0.9106 USD |
| 2023-12-11 |
0.9082 USD |
6,990,384.3400 STX |
0.9944 USD |
0.8174 USD |
0.9984 USD |
0.9082 USD |
| 2023-12-10 |
1.0000 USD |
3,032,871.6700 STX |
0.9941 USD |
0.9597 USD |
1.0220 USD |
1.0000 USD |
| 2023-12-09 |
0.9833 USD |
3,909,402.6500 STX |
1.0402 USD |
0.9745 USD |
1.0480 USD |
0.9833 USD |
| 2023-12-08 |
1.0519 USD |
9,096,085.5500 STX |
0.9944 USD |
0.9683 USD |
1.0742 USD |
1.0519 USD |
| 2023-12-07 |
0.9949 USD |
4,963,083.4800 STX |
1.0342 USD |
0.9669 USD |
1.0755 USD |
0.9949 USD |
| 2023-12-06 |
1.0311 USD |
9,998,275.0300 STX |
1.1749 USD |
1.0102 USD |
1.1760 USD |
1.0311 USD |
| 2023-12-05 |
1.1723 USD |
18,242,151.8400 STX |
1.1804 USD |
1.0890 USD |
1.2576 USD |
1.1723 USD |
| 2023-12-04 |
1.1768 USD |
20,837,336.5500 STX |
0.8294 USD |
0.7661 USD |
1.1851 USD |
1.1768 USD |
| 2023-12-03 |
0.8359 USD |
8,710,827.1000 STX |
0.7813 USD |
0.7767 USD |
0.8585 USD |
0.8359 USD |
| 2023-12-02 |
0.7769 USD |
7,839,502.2700 STX |
0.7651 USD |
0.7570 USD |
0.8179 USD |
0.7769 USD |
| 2023-12-01 |
0.7585 USD |
12,557,878.9000 STX |
0.6936 USD |
0.6834 USD |
0.7840 USD |
0.7585 USD |
| 2023-11-30 |
0.6913 USD |
5,878,017.0000 STX |
0.7222 USD |
0.6770 USD |
0.7264 USD |
0.6913 USD |
| 2023-11-29 |
0.7360 USD |
7,605,672.6100 STX |
0.7252 USD |
0.7148 USD |
0.7987 USD |
0.7360 USD |
| 2023-11-28 |
0.7186 USD |
9,864,096.1800 STX |
0.6531 USD |
0.6268 USD |
0.7240 USD |
0.7186 USD |
| 2023-11-27 |
0.6456 USD |
2,925,009.1300 STX |
0.6923 USD |
0.6406 USD |
0.7043 USD |
0.6456 USD |
| 2023-11-26 |
0.6967 USD |
4,499,100.4100 STX |
0.6602 USD |
0.6549 USD |
0.7113 USD |
0.6967 USD |
| 2023-11-25 |
0.6593 USD |
714,336.7500 STX |
0.6461 USD |
0.6410 USD |
0.6620 USD |
0.6593 USD |
| 2023-11-24 |
0.6437 USD |
2,037,741.7600 STX |
0.6310 USD |
0.6280 USD |
0.6870 USD |
0.6437 USD |
| 2023-11-23 |
0.6325 USD |
2,773,576.8900 STX |
0.6286 USD |
0.6196 USD |
0.6377 USD |
0.6325 USD |
| 2023-11-22 |
0.6260 USD |
1,819,002.7400 STX |
0.5831 USD |
0.5831 USD |
0.6398 USD |
0.6260 USD |
| 2023-11-21 |
0.5922 USD |
2,978,884.0000 STX |
0.6381 USD |
0.5797 USD |
0.6434 USD |
0.5922 USD |
| 2023-11-20 |
0.6419 USD |
3,767,095.2200 STX |
0.6458 USD |
0.6300 USD |
0.6698 USD |
0.6419 USD |
| 2023-11-19 |
0.6453 USD |
1,455,686.2900 STX |
0.6337 USD |
0.6175 USD |
0.6453 USD |
0.6453 USD |
| 2023-11-18 |
0.6313 USD |
1,426,773.4200 STX |
0.6312 USD |
0.6000 USD |
0.6347 USD |
0.6313 USD |