Identifier on Coinbase Pro: STX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
1.5115 USD |
2,917,275.6000 STX |
1.5085 USD |
1.4961 USD |
1.5463 USD |
1.5115 USD |
| 2024-01-26 |
1.5090 USD |
4,489,129.0900 STX |
1.4522 USD |
1.4354 USD |
1.5444 USD |
1.5090 USD |
| 2024-01-25 |
1.4545 USD |
4,421,100.5800 STX |
1.4774 USD |
1.4300 USD |
1.4974 USD |
1.4545 USD |
| 2024-01-24 |
1.4629 USD |
5,522,379.7500 STX |
1.3932 USD |
1.3718 USD |
1.4870 USD |
1.4629 USD |
| 2024-01-23 |
1.3716 USD |
12,473,383.3600 STX |
1.3326 USD |
1.2400 USD |
1.3741 USD |
1.3716 USD |
| 2024-01-22 |
1.3303 USD |
8,505,832.5400 STX |
1.4535 USD |
1.3215 USD |
1.4648 USD |
1.3303 USD |
| 2024-01-21 |
1.4518 USD |
2,968,595.4000 STX |
1.4833 USD |
1.4514 USD |
1.5076 USD |
1.4518 USD |
| 2024-01-20 |
1.4861 USD |
6,459,728.0200 STX |
1.4930 USD |
1.4290 USD |
1.5132 USD |
1.4861 USD |
| 2024-01-19 |
1.4941 USD |
11,093,926.6900 STX |
1.4846 USD |
1.3917 USD |
1.5222 USD |
1.4941 USD |
| 2024-01-18 |
1.5022 USD |
7,291,198.3900 STX |
1.5754 USD |
1.4752 USD |
1.6081 USD |
1.5022 USD |
| 2024-01-17 |
1.5679 USD |
6,032,459.0300 STX |
1.6330 USD |
1.5451 USD |
1.6516 USD |
1.5679 USD |
| 2024-01-16 |
1.6330 USD |
9,816,214.4400 STX |
1.5865 USD |
1.5797 USD |
1.6639 USD |
1.6330 USD |
| 2024-01-15 |
1.5911 USD |
5,419,315.6100 STX |
1.5752 USD |
1.5523 USD |
1.6375 USD |
1.5911 USD |
| 2024-01-14 |
1.6053 USD |
6,324,522.4000 STX |
1.6705 USD |
1.5937 USD |
1.6946 USD |
1.6053 USD |
| 2024-01-13 |
1.6724 USD |
5,940,715.3400 STX |
1.6269 USD |
1.6269 USD |
1.7198 USD |
1.6724 USD |
| 2024-01-12 |
1.6227 USD |
10,219,645.7200 STX |
1.7797 USD |
1.5769 USD |
1.7913 USD |
1.6227 USD |
| 2024-01-11 |
1.7830 USD |
11,797,642.6700 STX |
1.8486 USD |
1.7338 USD |
1.9937 USD |
1.7830 USD |
| 2024-01-10 |
1.8623 USD |
14,576,611.9200 STX |
1.8273 USD |
1.6621 USD |
1.9531 USD |
1.8623 USD |
| 2024-01-09 |
1.7470 USD |
13,862,188.0700 STX |
2.0253 USD |
1.7451 USD |
2.0617 USD |
1.7470 USD |
| 2024-01-08 |
1.9789 USD |
18,600,082.8100 STX |
1.6682 USD |
1.5607 USD |
2.0210 USD |
1.9789 USD |
| 2024-01-07 |
1.6846 USD |
8,876,188.6000 STX |
1.5713 USD |
1.5408 USD |
1.7850 USD |
1.6846 USD |
| 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 |