Identifier on Coinbase Pro: STX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
0.4842 USD |
1,654,800.2000 STX |
0.4579 USD |
0.4574 USD |
0.4862 USD |
0.4842 USD |
| 2023-09-27 |
0.4584 USD |
890,165.0900 STX |
0.4566 USD |
0.4519 USD |
0.4785 USD |
0.4584 USD |
| 2023-09-26 |
0.4559 USD |
709,797.2500 STX |
0.4638 USD |
0.4484 USD |
0.4685 USD |
0.4559 USD |
| 2023-09-25 |
0.4639 USD |
643,315.7500 STX |
0.4642 USD |
0.4588 USD |
0.4709 USD |
0.4639 USD |
| 2023-09-24 |
0.4609 USD |
768,823.1300 STX |
0.4715 USD |
0.4585 USD |
0.4772 USD |
0.4609 USD |
| 2023-09-23 |
0.4718 USD |
430,682.1400 STX |
0.4731 USD |
0.4678 USD |
0.4762 USD |
0.4718 USD |
| 2023-09-22 |
0.4707 USD |
1,118,361.4000 STX |
0.4733 USD |
0.4634 USD |
0.4773 USD |
0.4707 USD |
| 2023-09-21 |
0.4714 USD |
2,165,070.4200 STX |
0.4872 USD |
0.4643 USD |
0.5030 USD |
0.4714 USD |
| 2023-09-20 |
0.4873 USD |
1,811,475.3400 STX |
0.4914 USD |
0.4773 USD |
0.4993 USD |
0.4873 USD |
| 2023-09-19 |
0.4913 USD |
2,578,092.9300 STX |
0.4842 USD |
0.4718 USD |
0.5030 USD |
0.4913 USD |
| 2023-09-18 |
0.4822 USD |
4,449,851.2100 STX |
0.4538 USD |
0.4466 USD |
0.5099 USD |
0.4822 USD |
| 2023-09-17 |
0.4534 USD |
548,454.0800 STX |
0.4703 USD |
0.4480 USD |
0.4703 USD |
0.4534 USD |
| 2023-09-16 |
0.4725 USD |
468,523.3200 STX |
0.4693 USD |
0.4659 USD |
0.4767 USD |
0.4725 USD |
| 2023-09-15 |
0.4715 USD |
754,660.9700 STX |
0.4687 USD |
0.4545 USD |
0.4725 USD |
0.4715 USD |
| 2023-09-14 |
0.4702 USD |
1,453,714.8700 STX |
0.4591 USD |
0.4551 USD |
0.4747 USD |
0.4702 USD |
| 2023-09-13 |
0.4622 USD |
912,897.9000 STX |
0.4409 USD |
0.4399 USD |
0.4654 USD |
0.4622 USD |
| 2023-09-12 |
0.4422 USD |
1,241,015.1900 STX |
0.4278 USD |
0.4264 USD |
0.4587 USD |
0.4422 USD |
| 2023-09-11 |
0.4267 USD |
2,242,393.5500 STX |
0.4525 USD |
0.4200 USD |
0.4532 USD |
0.4267 USD |
| 2023-09-10 |
0.4513 USD |
1,034,778.5500 STX |
0.4679 USD |
0.4450 USD |
0.4681 USD |
0.4513 USD |
| 2023-09-09 |
0.4681 USD |
447,567.5800 STX |
0.4629 USD |
0.4601 USD |
0.4698 USD |
0.4681 USD |
| 2023-09-08 |
0.4618 USD |
1,245,337.0200 STX |
0.4735 USD |
0.4558 USD |
0.4762 USD |
0.4618 USD |
| 2023-09-07 |
0.4719 USD |
1,424,765.3300 STX |
0.4638 USD |
0.4563 USD |
0.4733 USD |
0.4719 USD |
| 2023-09-06 |
0.4643 USD |
1,802,437.2800 STX |
0.4745 USD |
0.4522 USD |
0.4800 USD |
0.4643 USD |
| 2023-09-05 |
0.4733 USD |
2,578,056.0900 STX |
0.4538 USD |
0.4535 USD |
0.4885 USD |
0.4733 USD |
| 2023-09-04 |
0.4528 USD |
926,452.4100 STX |
0.4560 USD |
0.4451 USD |
0.4618 USD |
0.4528 USD |
| 2023-09-03 |
0.4564 USD |
932,740.1000 STX |
0.4580 USD |
0.4494 USD |
0.4615 USD |
0.4564 USD |
| 2023-09-02 |
0.4581 USD |
1,426,769.2900 STX |
0.4688 USD |
0.4505 USD |
0.4706 USD |
0.4581 USD |
| 2023-09-01 |
0.4663 USD |
2,336,281.9700 STX |
0.4899 USD |
0.4655 USD |
0.4996 USD |
0.4663 USD |
| 2023-08-31 |
0.4911 USD |
3,505,731.1300 STX |
0.5308 USD |
0.4858 USD |
0.5363 USD |
0.4911 USD |
| 2023-08-30 |
0.5307 USD |
6,124,958.1800 STX |
0.5257 USD |
0.5129 USD |
0.5585 USD |
0.5307 USD |
| 2023-08-29 |
0.5287 USD |
6,039,974.0900 STX |
0.4566 USD |
0.4447 USD |
0.5326 USD |
0.5287 USD |
| 2023-08-28 |
0.4569 USD |
865,299.0300 STX |
0.4686 USD |
0.4512 USD |
0.4704 USD |
0.4569 USD |
| 2023-08-27 |
0.4673 USD |
612,027.1800 STX |
0.4622 USD |
0.4600 USD |
0.4727 USD |
0.4673 USD |
| 2023-08-26 |
0.4626 USD |
587,564.5500 STX |
0.4696 USD |
0.4612 USD |
0.4733 USD |
0.4626 USD |
| 2023-08-25 |
0.4689 USD |
1,576,216.2800 STX |
0.4747 USD |
0.4591 USD |
0.4763 USD |
0.4689 USD |
| 2023-08-24 |
0.4716 USD |
718,377.8900 STX |
0.4841 USD |
0.4676 USD |
0.4865 USD |
0.4716 USD |
| 2023-08-23 |
0.4839 USD |
1,193,245.0100 STX |
0.4712 USD |
0.4637 USD |
0.4917 USD |
0.4839 USD |
| 2023-08-22 |
0.4701 USD |
1,449,509.1600 STX |
0.4725 USD |
0.4457 USD |
0.4745 USD |
0.4701 USD |
| 2023-08-21 |
0.4718 USD |
1,569,454.5100 STX |
0.4873 USD |
0.4592 USD |
0.4895 USD |
0.4718 USD |
| 2023-08-20 |
0.4901 USD |
1,121,736.8200 STX |
0.4921 USD |
0.4829 USD |
0.4977 USD |
0.4901 USD |
| 2023-08-19 |
0.4888 USD |
1,991,482.9600 STX |
0.4777 USD |
0.4762 USD |
0.4984 USD |
0.4888 USD |
| 2023-08-18 |
0.4785 USD |
1,601,460.7100 STX |
0.4644 USD |
0.4623 USD |
0.4884 USD |
0.4785 USD |
| 2023-08-17 |
0.4721 USD |
3,904,426.7100 STX |
0.5142 USD |
0.4037 USD |
0.5243 USD |
0.4721 USD |
| 2023-08-16 |
0.5118 USD |
1,700,461.8300 STX |
0.5513 USD |
0.5002 USD |
0.5596 USD |
0.5118 USD |
| 2023-08-15 |
0.5547 USD |
1,213,660.2600 STX |
0.5838 USD |
0.5246 USD |
0.5861 USD |
0.5547 USD |
| 2023-08-14 |
0.5827 USD |
629,453.2800 STX |
0.5809 USD |
0.5742 USD |
0.5909 USD |
0.5827 USD |
| 2023-08-13 |
0.5822 USD |
1,202,485.9300 STX |
0.5862 USD |
0.5798 USD |
0.6035 USD |
0.5822 USD |
| 2023-08-12 |
0.5862 USD |
167,500.2900 STX |
0.5808 USD |
0.5804 USD |
0.5873 USD |
0.5862 USD |
| 2023-08-11 |
0.5811 USD |
594,031.6400 STX |
0.5810 USD |
0.5780 USD |
0.5867 USD |
0.5811 USD |
| 2023-08-10 |
0.5793 USD |
643,199.7600 STX |
0.5852 USD |
0.5783 USD |
0.5901 USD |
0.5793 USD |