Identifier on Coinbase Pro: STX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-31 |
1.6396 USD |
2,938,459.5400 STX |
1.7582 USD |
1.6273 USD |
1.7593 USD |
1.6396 USD |
| 2024-10-30 |
1.7577 USD |
2,218,405.1100 STX |
1.8655 USD |
1.7563 USD |
1.8729 USD |
1.7577 USD |
| 2024-10-29 |
1.8649 USD |
4,575,039.8900 STX |
1.7633 USD |
1.7552 USD |
1.9431 USD |
1.8649 USD |
| 2024-10-28 |
1.7632 USD |
2,652,779.3200 STX |
1.7397 USD |
1.6675 USD |
1.7883 USD |
1.7632 USD |
| 2024-10-27 |
1.7382 USD |
886,037.8000 STX |
1.6895 USD |
1.6741 USD |
1.7667 USD |
1.7382 USD |
| 2024-10-26 |
1.6891 USD |
1,455,295.2600 STX |
1.6444 USD |
1.6241 USD |
1.6972 USD |
1.6891 USD |
| 2024-10-25 |
1.6481 USD |
2,523,469.3300 STX |
1.8097 USD |
1.5594 USD |
1.8113 USD |
1.6481 USD |
| 2024-10-24 |
1.8095 USD |
1,299,563.7000 STX |
1.7914 USD |
1.7656 USD |
1.8385 USD |
1.8095 USD |
| 2024-10-23 |
1.7936 USD |
1,617,520.8400 STX |
1.8162 USD |
1.7207 USD |
1.8170 USD |
1.7936 USD |
| 2024-10-22 |
1.8118 USD |
2,192,688.2900 STX |
1.8290 USD |
1.7692 USD |
1.8460 USD |
1.8118 USD |
| 2024-10-21 |
1.8290 USD |
2,271,914.2100 STX |
1.9260 USD |
1.8036 USD |
1.9515 USD |
1.8290 USD |
| 2024-10-20 |
1.9250 USD |
1,323,947.7900 STX |
1.8838 USD |
1.8454 USD |
1.9402 USD |
1.9250 USD |
| 2024-10-19 |
1.8816 USD |
770,200.8700 STX |
1.9269 USD |
1.8630 USD |
1.9269 USD |
1.8816 USD |
| 2024-10-18 |
1.9271 USD |
2,067,280.1200 STX |
1.8633 USD |
1.8426 USD |
1.9598 USD |
1.9271 USD |
| 2024-10-17 |
1.8639 USD |
3,355,165.4500 STX |
1.8526 USD |
1.7630 USD |
1.9130 USD |
1.8639 USD |
| 2024-10-16 |
1.8498 USD |
4,478,784.4100 STX |
1.8171 USD |
1.7915 USD |
1.9100 USD |
1.8498 USD |
| 2024-10-15 |
1.8160 USD |
3,512,669.0300 STX |
1.8331 USD |
1.7589 USD |
1.8797 USD |
1.8160 USD |
| 2024-10-14 |
1.8327 USD |
2,505,774.3800 STX |
1.7302 USD |
1.7040 USD |
1.8500 USD |
1.8327 USD |
| 2024-10-13 |
1.7299 USD |
1,517,654.0800 STX |
1.7573 USD |
1.6669 USD |
1.7603 USD |
1.7299 USD |
| 2024-10-12 |
1.7562 USD |
1,317,390.7200 STX |
1.7413 USD |
1.7396 USD |
1.7867 USD |
1.7562 USD |
| 2024-10-11 |
1.7419 USD |
3,262,227.6200 STX |
1.6715 USD |
1.6512 USD |
1.7802 USD |
1.7419 USD |
| 2024-10-10 |
1.6719 USD |
2,640,997.2500 STX |
1.6502 USD |
1.5936 USD |
1.6911 USD |
1.6719 USD |
| 2024-10-09 |
1.6499 USD |
2,286,716.5300 STX |
1.7317 USD |
1.6329 USD |
1.7550 USD |
1.6499 USD |
| 2024-10-08 |
1.7299 USD |
1,830,516.9500 STX |
1.7569 USD |
1.7070 USD |
1.7795 USD |
1.7299 USD |
| 2024-10-07 |
1.7561 USD |
3,381,588.8200 STX |
1.8398 USD |
1.7531 USD |
1.8872 USD |
1.7561 USD |
| 2024-10-06 |
1.8404 USD |
2,057,740.5600 STX |
1.8032 USD |
1.7879 USD |
1.8468 USD |
1.8404 USD |
| 2024-10-05 |
1.8039 USD |
1,996,446.2900 STX |
1.8782 USD |
1.7647 USD |
1.8840 USD |
1.8039 USD |
| 2024-10-04 |
1.8783 USD |
5,455,309.2000 STX |
1.8266 USD |
1.8170 USD |
1.9995 USD |
1.8783 USD |
| 2024-10-03 |
1.8277 USD |
8,694,840.0500 STX |
1.7282 USD |
1.6963 USD |
1.8911 USD |
1.8277 USD |
| 2024-10-02 |
1.7289 USD |
3,061,438.4300 STX |
1.7087 USD |
1.6478 USD |
1.7970 USD |
1.7289 USD |
| 2024-10-01 |
1.7110 USD |
5,265,438.9800 STX |
1.8399 USD |
1.6062 USD |
1.9350 USD |
1.7110 USD |
| 2024-09-30 |
1.8405 USD |
2,104,174.1800 STX |
1.9660 USD |
1.8171 USD |
1.9986 USD |
1.8405 USD |
| 2024-09-29 |
1.9656 USD |
2,779,336.2200 STX |
1.9631 USD |
1.8937 USD |
2.0008 USD |
1.9656 USD |
| 2024-09-28 |
1.9610 USD |
1,785,764.0000 STX |
1.9913 USD |
1.9135 USD |
2.0221 USD |
1.9610 USD |
| 2024-09-27 |
1.9913 USD |
3,749,154.1800 STX |
1.9870 USD |
1.9634 USD |
2.0600 USD |
1.9913 USD |
| 2024-09-26 |
1.9861 USD |
4,114,788.0100 STX |
1.8741 USD |
1.8456 USD |
2.0750 USD |
1.9861 USD |
| 2024-09-25 |
1.8738 USD |
3,542,195.4800 STX |
1.9589 USD |
1.8641 USD |
2.0475 USD |
1.8738 USD |
| 2024-09-24 |
1.9602 USD |
5,460,005.0100 STX |
1.8466 USD |
1.8164 USD |
1.9842 USD |
1.9602 USD |
| 2024-09-23 |
1.8450 USD |
4,079,295.5400 STX |
1.7317 USD |
1.6866 USD |
1.8734 USD |
1.8450 USD |
| 2024-09-22 |
1.7327 USD |
1,140,336.7100 STX |
1.7604 USD |
1.6607 USD |
1.7617 USD |
1.7327 USD |
| 2024-09-21 |
1.7592 USD |
1,169,186.9200 STX |
1.7446 USD |
1.7164 USD |
1.7735 USD |
1.7592 USD |
| 2024-09-20 |
1.7449 USD |
3,465,027.7100 STX |
1.6872 USD |
1.6658 USD |
1.8090 USD |
1.7449 USD |
| 2024-09-19 |
1.6872 USD |
6,398,129.2300 STX |
1.5673 USD |
1.5485 USD |
1.7455 USD |
1.6872 USD |
| 2024-09-18 |
1.5673 USD |
2,014,082.6200 STX |
1.5220 USD |
1.4766 USD |
1.5673 USD |
1.5673 USD |
| 2024-09-17 |
1.5235 USD |
1,459,674.8300 STX |
1.4901 USD |
1.4705 USD |
1.5973 USD |
1.5235 USD |
| 2024-09-16 |
1.4896 USD |
1,673,887.0000 STX |
1.5531 USD |
1.4700 USD |
1.5531 USD |
1.4896 USD |
| 2024-09-15 |
1.5530 USD |
2,478,993.1800 STX |
1.6109 USD |
1.5339 USD |
1.6169 USD |
1.5530 USD |
| 2024-09-14 |
1.6109 USD |
1,371,501.3100 STX |
1.6496 USD |
1.5853 USD |
1.6516 USD |
1.6109 USD |
| 2024-09-13 |
1.6497 USD |
2,194,936.3300 STX |
1.6387 USD |
1.5779 USD |
1.6648 USD |
1.6497 USD |
| 2024-09-12 |
1.6384 USD |
2,530,447.6400 STX |
1.5765 USD |
1.5735 USD |
1.6560 USD |
1.6384 USD |