Identifier on Coinbase Pro: STX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-05 |
0.8603 USD |
4,479,173.4100 STX |
0.8797 USD |
0.8517 USD |
0.9154 USD |
0.8603 USD |
| 2023-04-04 |
0.8744 USD |
4,281,693.2500 STX |
0.8756 USD |
0.8493 USD |
0.8872 USD |
0.8744 USD |
| 2023-04-03 |
0.8740 USD |
6,335,961.5400 STX |
0.8737 USD |
0.8448 USD |
0.9330 USD |
0.8740 USD |
| 2023-04-02 |
0.8708 USD |
3,448,936.0300 STX |
0.8976 USD |
0.8594 USD |
0.9380 USD |
0.8708 USD |
| 2023-04-01 |
0.8998 USD |
2,887,787.8600 STX |
0.9312 USD |
0.8811 USD |
0.9354 USD |
0.8998 USD |
| 2023-03-31 |
0.9291 USD |
4,795,064.1300 STX |
0.9284 USD |
0.8859 USD |
0.9431 USD |
0.9291 USD |
| 2023-03-30 |
0.9284 USD |
9,763,728.4500 STX |
0.9857 USD |
0.9075 USD |
1.0498 USD |
0.9284 USD |
| 2023-03-29 |
0.9982 USD |
8,403,244.0600 STX |
0.9781 USD |
0.9310 USD |
1.0610 USD |
0.9982 USD |
| 2023-03-28 |
0.9726 USD |
12,676,681.2500 STX |
0.9114 USD |
0.8554 USD |
1.1369 USD |
0.9726 USD |
| 2023-03-27 |
0.8995 USD |
6,270,580.6000 STX |
1.0065 USD |
0.8867 USD |
1.0246 USD |
0.8995 USD |
| 2023-03-26 |
1.0118 USD |
8,057,123.8700 STX |
0.9314 USD |
0.9138 USD |
1.0327 USD |
1.0118 USD |
| 2023-03-25 |
0.9302 USD |
7,332,312.1500 STX |
1.0189 USD |
0.9073 USD |
1.0317 USD |
0.9302 USD |
| 2023-03-24 |
1.0141 USD |
14,348,567.6300 STX |
1.1714 USD |
0.9757 USD |
1.1820 USD |
1.0141 USD |
| 2023-03-23 |
1.1753 USD |
7,016,324.0500 STX |
1.1584 USD |
1.1210 USD |
1.2182 USD |
1.1753 USD |
| 2023-03-22 |
1.1631 USD |
11,658,013.7700 STX |
1.2097 USD |
1.0850 USD |
1.2518 USD |
1.1631 USD |
| 2023-03-21 |
1.2199 USD |
5,948,308.2300 STX |
1.1840 USD |
1.1485 USD |
1.3250 USD |
1.2199 USD |
| 2023-03-20 |
1.1920 USD |
9,209,030.2700 STX |
1.1488 USD |
1.0869 USD |
1.3106 USD |
1.1920 USD |
| 2023-03-19 |
1.1767 USD |
11,973,829.9100 STX |
1.1462 USD |
1.0959 USD |
1.2631 USD |
1.1767 USD |
| 2023-03-18 |
1.1618 USD |
18,391,532.3300 STX |
1.1819 USD |
1.1054 USD |
1.3000 USD |
1.1618 USD |
| 2023-03-17 |
1.1687 USD |
15,108,005.4500 STX |
0.9080 USD |
0.8966 USD |
1.2000 USD |
1.1687 USD |
| 2023-03-16 |
0.9144 USD |
10,087,265.5900 STX |
0.8793 USD |
0.8600 USD |
0.9462 USD |
0.9144 USD |
| 2023-03-15 |
0.8927 USD |
23,747,387.1300 STX |
0.9679 USD |
0.8059 USD |
1.0933 USD |
0.8927 USD |
| 2023-03-14 |
0.9668 USD |
18,612,663.4600 STX |
0.8051 USD |
0.7760 USD |
1.0262 USD |
0.9668 USD |
| 2023-03-13 |
0.7979 USD |
13,184,248.1800 STX |
0.7507 USD |
0.7080 USD |
0.8525 USD |
0.7979 USD |
| 2023-03-12 |
0.6726 USD |
5,557,574.2800 STX |
0.6143 USD |
0.5780 USD |
0.6737 USD |
0.6726 USD |
| 2023-03-11 |
0.6020 USD |
9,788,637.8200 STX |
0.6054 USD |
0.5639 USD |
0.6333 USD |
0.6020 USD |
| 2023-03-10 |
0.6022 USD |
14,651,564.5800 STX |
0.5745 USD |
0.5210 USD |
0.6092 USD |
0.6022 USD |
| 2023-03-09 |
0.5737 USD |
20,558,973.2200 STX |
0.6249 USD |
0.5465 USD |
0.6613 USD |
0.5737 USD |
| 2023-03-08 |
0.6167 USD |
9,889,506.4900 STX |
0.6756 USD |
0.6041 USD |
0.6853 USD |
0.6167 USD |
| 2023-03-07 |
0.6771 USD |
14,349,946.9600 STX |
0.7471 USD |
0.6549 USD |
0.7543 USD |
0.6771 USD |
| 2023-03-06 |
0.7450 USD |
6,718,053.7900 STX |
0.7464 USD |
0.7184 USD |
0.7699 USD |
0.7450 USD |
| 2023-03-05 |
0.7449 USD |
8,849,976.6700 STX |
0.7273 USD |
0.7004 USD |
0.7623 USD |
0.7449 USD |
| 2023-03-04 |
0.7287 USD |
3,912,072.9300 STX |
0.8482 USD |
0.7260 USD |
0.8651 USD |
0.7287 USD |
| 2023-03-03 |
0.8436 USD |
8,586,105.7500 STX |
0.9225 USD |
0.8104 USD |
0.9225 USD |
0.8436 USD |
| 2023-03-02 |
0.9190 USD |
12,268,024.6200 STX |
0.9828 USD |
0.8933 USD |
1.0366 USD |
0.9190 USD |
| 2023-03-01 |
0.9766 USD |
11,529,641.2400 STX |
0.8879 USD |
0.8708 USD |
1.0427 USD |
0.9766 USD |
| 2023-02-28 |
0.8719 USD |
11,471,367.5500 STX |
0.9082 USD |
0.8444 USD |
0.9486 USD |
0.8719 USD |
| 2023-02-27 |
0.9202 USD |
16,284,599.4300 STX |
0.7773 USD |
0.7537 USD |
0.9753 USD |
0.9202 USD |
| 2023-02-26 |
0.7850 USD |
9,217,555.9800 STX |
0.7629 USD |
0.7293 USD |
0.7992 USD |
0.7850 USD |
| 2023-02-25 |
0.7559 USD |
18,510,286.6100 STX |
0.7298 USD |
0.6510 USD |
0.7906 USD |
0.7559 USD |
| 2023-02-24 |
0.7139 USD |
17,449,425.8100 STX |
0.8188 USD |
0.6920 USD |
0.8652 USD |
0.7139 USD |
| 2023-02-23 |
0.8060 USD |
18,316,864.9300 STX |
0.7410 USD |
0.7341 USD |
0.8893 USD |
0.8060 USD |
| 2023-02-22 |
0.7478 USD |
19,782,849.3500 STX |
0.6627 USD |
0.6336 USD |
0.8794 USD |
0.7478 USD |
| 2023-02-21 |
0.6741 USD |
21,694,658.8900 STX |
0.6212 USD |
0.5982 USD |
0.8185 USD |
0.6741 USD |
| 2023-02-20 |
0.6196 USD |
18,675,467.0900 STX |
0.6263 USD |
0.5450 USD |
0.8399 USD |
0.6196 USD |
| 2023-02-19 |
0.6031 USD |
12,266,445.5200 STX |
0.3840 USD |
0.3758 USD |
0.6400 USD |
0.6031 USD |
| 2023-02-18 |
0.3722 USD |
3,703,623.8000 STX |
0.3313 USD |
0.3311 USD |
0.3894 USD |
0.3722 USD |
| 2023-02-17 |
0.3332 USD |
1,232,557.6800 STX |
0.3195 USD |
0.3174 USD |
0.3342 USD |
0.3332 USD |
| 2023-02-16 |
0.3186 USD |
2,432,329.3600 STX |
0.3414 USD |
0.3167 USD |
0.3568 USD |
0.3186 USD |
| 2023-02-15 |
0.3377 USD |
5,509,305.7200 STX |
0.3053 USD |
0.2992 USD |
0.3594 USD |
0.3377 USD |