Identifier on Coinbase Pro: STX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-17 |
0.6346 USD |
4,385,725.5600 STX |
0.6472 USD |
0.6070 USD |
0.6798 USD |
0.6346 USD |
| 2023-11-16 |
0.6528 USD |
4,377,681.7900 STX |
0.6550 USD |
0.6416 USD |
0.6794 USD |
0.6528 USD |
| 2023-11-15 |
0.6523 USD |
3,449,627.5000 STX |
0.6182 USD |
0.6144 USD |
0.6583 USD |
0.6523 USD |
| 2023-11-14 |
0.6219 USD |
6,484,846.6300 STX |
0.6399 USD |
0.6100 USD |
0.6510 USD |
0.6219 USD |
| 2023-11-13 |
0.6434 USD |
3,016,004.6900 STX |
0.6731 USD |
0.6383 USD |
0.6848 USD |
0.6434 USD |
| 2023-11-12 |
0.6684 USD |
2,153,834.3000 STX |
0.6705 USD |
0.6472 USD |
0.6797 USD |
0.6684 USD |
| 2023-11-11 |
0.6713 USD |
4,268,077.5300 STX |
0.6904 USD |
0.6639 USD |
0.6953 USD |
0.6713 USD |
| 2023-11-10 |
0.6903 USD |
4,421,572.2200 STX |
0.6819 USD |
0.6533 USD |
0.7040 USD |
0.6903 USD |
| 2023-11-09 |
0.6645 USD |
13,562,374.2300 STX |
0.7021 USD |
0.6360 USD |
0.7415 USD |
0.6645 USD |
| 2023-11-08 |
0.7062 USD |
4,623,669.9000 STX |
0.6715 USD |
0.6600 USD |
0.7255 USD |
0.7062 USD |
| 2023-11-07 |
0.6719 USD |
4,938,837.2800 STX |
0.6724 USD |
0.6407 USD |
0.6906 USD |
0.6719 USD |
| 2023-11-06 |
0.6753 USD |
2,779,859.6800 STX |
0.6461 USD |
0.6424 USD |
0.6824 USD |
0.6753 USD |
| 2023-11-05 |
0.6491 USD |
3,682,816.4900 STX |
0.6482 USD |
0.6350 USD |
0.6700 USD |
0.6491 USD |
| 2023-11-04 |
0.6501 USD |
2,572,511.9700 STX |
0.6399 USD |
0.6297 USD |
0.6577 USD |
0.6501 USD |
| 2023-11-03 |
0.6412 USD |
4,083,733.7200 STX |
0.6252 USD |
0.5992 USD |
0.6555 USD |
0.6412 USD |
| 2023-11-02 |
0.6253 USD |
5,828,885.4700 STX |
0.6476 USD |
0.6064 USD |
0.6592 USD |
0.6253 USD |
| 2023-11-01 |
0.6446 USD |
6,158,142.9700 STX |
0.6256 USD |
0.6005 USD |
0.6581 USD |
0.6446 USD |
| 2023-10-31 |
0.6254 USD |
5,968,450.4000 STX |
0.6317 USD |
0.5908 USD |
0.6409 USD |
0.6254 USD |
| 2023-10-30 |
0.6324 USD |
2,756,408.8500 STX |
0.6382 USD |
0.6164 USD |
0.6442 USD |
0.6324 USD |
| 2023-10-29 |
0.6387 USD |
3,858,816.6700 STX |
0.6548 USD |
0.6193 USD |
0.6811 USD |
0.6387 USD |
| 2023-10-28 |
0.6554 USD |
2,304,644.3100 STX |
0.6364 USD |
0.6359 USD |
0.6634 USD |
0.6554 USD |
| 2023-10-27 |
0.6380 USD |
3,311,305.9400 STX |
0.6461 USD |
0.6220 USD |
0.6514 USD |
0.6380 USD |
| 2023-10-26 |
0.6458 USD |
4,814,530.0100 STX |
0.6794 USD |
0.6111 USD |
0.6919 USD |
0.6458 USD |
| 2023-10-25 |
0.6783 USD |
7,086,748.0400 STX |
0.6797 USD |
0.6594 USD |
0.7084 USD |
0.6783 USD |
| 2023-10-24 |
0.6871 USD |
6,481,235.0900 STX |
0.7386 USD |
0.6565 USD |
0.7473 USD |
0.6871 USD |
| 2023-10-23 |
0.7385 USD |
10,089,529.6500 STX |
0.6311 USD |
0.6227 USD |
0.7498 USD |
0.7385 USD |
| 2023-10-22 |
0.6177 USD |
1,980,271.2900 STX |
0.6200 USD |
0.6089 USD |
0.6482 USD |
0.6177 USD |
| 2023-10-21 |
0.6211 USD |
3,317,110.0200 STX |
0.6291 USD |
0.6147 USD |
0.6525 USD |
0.6211 USD |
| 2023-10-20 |
0.6292 USD |
6,308,137.9800 STX |
0.5694 USD |
0.5599 USD |
0.6774 USD |
0.6292 USD |
| 2023-10-19 |
0.5663 USD |
2,808,115.0500 STX |
0.5395 USD |
0.5289 USD |
0.5742 USD |
0.5663 USD |
| 2023-10-18 |
0.5434 USD |
4,415,081.8500 STX |
0.5502 USD |
0.5338 USD |
0.5715 USD |
0.5434 USD |
| 2023-10-17 |
0.5485 USD |
1,905,765.0000 STX |
0.5410 USD |
0.5229 USD |
0.5508 USD |
0.5485 USD |
| 2023-10-16 |
0.5468 USD |
5,348,117.8600 STX |
0.5106 USD |
0.5081 USD |
0.5949 USD |
0.5468 USD |
| 2023-10-15 |
0.5108 USD |
1,285,107.5000 STX |
0.5010 USD |
0.4965 USD |
0.5158 USD |
0.5108 USD |
| 2023-10-14 |
0.5014 USD |
828,024.7400 STX |
0.4998 USD |
0.4993 USD |
0.5140 USD |
0.5014 USD |