Identifier on Coinbase Pro: STX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.7830 USD |
3,209,432.8700 STX |
0.7560 USD |
0.7550 USD |
0.8026 USD |
0.7830 USD |
| 2025-06-02 |
0.7424 USD |
2,261,488.6700 STX |
0.7512 USD |
0.7211 USD |
0.7516 USD |
0.7424 USD |
| 2025-06-01 |
0.7508 USD |
2,209,009.9200 STX |
0.7422 USD |
0.7180 USD |
0.7551 USD |
0.7508 USD |
| 2025-05-31 |
0.7501 USD |
2,650,091.4400 STX |
0.7462 USD |
0.7071 USD |
0.7519 USD |
0.7501 USD |
| 2025-05-30 |
0.7635 USD |
3,654,536.7300 STX |
0.8225 USD |
0.7512 USD |
0.8287 USD |
0.7635 USD |
| 2025-05-29 |
0.8234 USD |
3,027,311.8100 STX |
0.8601 USD |
0.8174 USD |
0.8762 USD |
0.8234 USD |
| 2025-05-28 |
0.8599 USD |
3,137,455.0400 STX |
0.8876 USD |
0.8364 USD |
0.8924 USD |
0.8599 USD |
| 2025-05-27 |
0.8856 USD |
3,281,512.3200 STX |
0.8840 USD |
0.8610 USD |
0.9157 USD |
0.8856 USD |
| 2025-05-26 |
0.8775 USD |
2,390,311.0500 STX |
0.8857 USD |
0.8722 USD |
0.9074 USD |
0.8775 USD |
| 2025-05-25 |
0.8824 USD |
2,702,717.5600 STX |
0.8955 USD |
0.8487 USD |
0.9006 USD |
0.8824 USD |
| 2025-05-24 |
0.9020 USD |
2,471,988.6500 STX |
0.9038 USD |
0.8968 USD |
0.9262 USD |
0.9020 USD |
| 2025-05-23 |
0.9029 USD |
6,665,519.4900 STX |
0.9994 USD |
0.8969 USD |
1.0249 USD |
0.9029 USD |
| 2025-05-22 |
1.0133 USD |
5,763,539.6000 STX |
0.9338 USD |
0.9272 USD |
1.0149 USD |
1.0133 USD |
| 2025-05-21 |
0.9258 USD |
4,513,866.6200 STX |
0.8802 USD |
0.8592 USD |
0.9501 USD |
0.9258 USD |
| 2025-05-20 |
0.8662 USD |
3,375,899.5000 STX |
0.8582 USD |
0.8333 USD |
0.8763 USD |
0.8662 USD |
| 2025-05-19 |
0.8545 USD |
3,787,476.2300 STX |
0.8893 USD |
0.8139 USD |
0.8954 USD |
0.8545 USD |
| 2025-05-18 |
0.8406 USD |
3,074,079.9000 STX |
0.8466 USD |
0.8288 USD |
0.9082 USD |
0.8406 USD |
| 2025-05-17 |
0.8371 USD |
2,769,103.9300 STX |
0.8774 USD |
0.8359 USD |
0.8775 USD |
0.8371 USD |
| 2025-05-16 |
0.8827 USD |
3,437,007.6600 STX |
0.8848 USD |
0.8766 USD |
0.9232 USD |
0.8827 USD |
| 2025-05-15 |
0.8855 USD |
4,091,316.8500 STX |
0.9408 USD |
0.8630 USD |
0.9517 USD |
0.8855 USD |
| 2025-05-14 |
0.9410 USD |
2,866,880.9400 STX |
1.0021 USD |
0.9306 USD |
1.0076 USD |
0.9410 USD |
| 2025-05-13 |
1.0092 USD |
3,881,499.4800 STX |
0.9877 USD |
0.9262 USD |
1.0187 USD |
1.0092 USD |
| 2025-05-12 |
0.9919 USD |
5,936,242.2800 STX |
0.9990 USD |
0.9336 USD |
1.0416 USD |
0.9919 USD |
| 2025-05-11 |
0.9957 USD |
5,186,323.0500 STX |
1.0442 USD |
0.9800 USD |
1.0741 USD |
0.9957 USD |
| 2025-05-10 |
1.0203 USD |
6,701,704.2400 STX |
0.9732 USD |
0.9677 USD |
1.0520 USD |
1.0203 USD |
| 2025-05-09 |
0.9730 USD |
7,736,541.6900 STX |
0.9945 USD |
0.9449 USD |
0.9951 USD |
0.9730 USD |
| 2025-05-08 |
0.9720 USD |
12,632,130.6500 STX |
0.8959 USD |
0.8842 USD |
0.9876 USD |
0.9720 USD |
| 2025-05-07 |
0.8769 USD |
10,539,288.8000 STX |
0.8006 USD |
0.7933 USD |
0.8900 USD |
0.8769 USD |
| 2025-05-06 |
0.7596 USD |
3,648,085.5600 STX |
0.7706 USD |
0.7434 USD |
0.7916 USD |
0.7596 USD |
| 2025-05-05 |
0.7695 USD |
2,759,754.4000 STX |
0.7556 USD |
0.7438 USD |
0.7778 USD |
0.7695 USD |
| 2025-05-04 |
0.7602 USD |
2,446,865.4400 STX |
0.7716 USD |
0.7563 USD |
0.8007 USD |
0.7602 USD |
| 2025-05-03 |
0.7768 USD |
1,742,227.6400 STX |
0.8251 USD |
0.7696 USD |
0.8282 USD |
0.7768 USD |
| 2025-05-02 |
0.8173 USD |
4,261,484.3000 STX |
0.8355 USD |
0.8064 USD |
0.8501 USD |
0.8173 USD |
| 2025-05-01 |
0.8456 USD |
5,398,235.6600 STX |
0.8138 USD |
0.8093 USD |
0.8556 USD |
0.8456 USD |
| 2025-04-30 |
0.8161 USD |
5,467,082.3800 STX |
0.8249 USD |
0.7675 USD |
0.8307 USD |
0.8161 USD |
| 2025-04-29 |
0.8336 USD |
4,886,115.6500 STX |
0.8506 USD |
0.8217 USD |
0.8866 USD |
0.8336 USD |
| 2025-04-28 |
0.8428 USD |
7,461,592.7100 STX |
0.8418 USD |
0.8191 USD |
0.8995 USD |
0.8428 USD |
| 2025-04-27 |
0.8437 USD |
12,982,895.6200 STX |
0.8515 USD |
0.8402 USD |
0.9333 USD |
0.8437 USD |
| 2025-04-26 |
0.8472 USD |
4,138,679.3500 STX |
0.8715 USD |
0.8404 USD |
0.8868 USD |
0.8472 USD |
| 2025-04-25 |
0.8709 USD |
14,357,798.2900 STX |
0.8725 USD |
0.8574 USD |
0.9253 USD |
0.8709 USD |
| 2025-04-24 |
0.8492 USD |
15,492,725.6900 STX |
0.7788 USD |
0.7372 USD |
0.8613 USD |
0.8492 USD |
| 2025-04-23 |
0.7686 USD |
10,631,140.5000 STX |
0.8163 USD |
0.7575 USD |
0.8245 USD |
0.7686 USD |
| 2025-04-22 |
0.8078 USD |
13,630,597.0100 STX |
0.7001 USD |
0.6908 USD |
0.8285 USD |
0.8078 USD |
| 2025-04-21 |
0.7006 USD |
14,354,828.8900 STX |
0.6345 USD |
0.6330 USD |
0.7261 USD |
0.7006 USD |
| 2025-04-20 |
0.6336 USD |
3,123,329.6500 STX |
0.6140 USD |
0.6040 USD |
0.6461 USD |
0.6336 USD |
| 2025-04-19 |
0.6168 USD |
2,101,410.7100 STX |
0.5922 USD |
0.5892 USD |
0.6191 USD |
0.6168 USD |
| 2025-04-18 |
0.5944 USD |
1,252,849.7800 STX |
0.5831 USD |
0.5760 USD |
0.5995 USD |
0.5944 USD |
| 2025-04-17 |
0.5878 USD |
2,325,993.6400 STX |
0.5764 USD |
0.5685 USD |
0.5926 USD |
0.5878 USD |
| 2025-04-16 |
0.5747 USD |
2,880,075.8000 STX |
0.5807 USD |
0.5656 USD |
0.5921 USD |
0.5747 USD |
| 2025-04-15 |
0.5853 USD |
2,439,957.0900 STX |
0.6013 USD |
0.5841 USD |
0.6189 USD |
0.5853 USD |