Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.2650 USD |
229,740.1808 STX |
0.2587 USD |
0.2582 USD |
0.2760 USD |
0.2603 USD |
| 2026-02-26 |
0.2614 USD |
339,352.8617 STX |
0.2645 USD |
0.2542 USD |
0.2665 USD |
0.2585 USD |
| 2026-02-25 |
0.2597 USD |
396,924.4028 STX |
0.2376 USD |
0.2372 USD |
0.2751 USD |
0.2686 USD |
| 2026-02-24 |
0.2340 USD |
82,950.8403 STX |
0.2371 USD |
0.2299 USD |
0.2371 USD |
0.2312 USD |
| 2026-02-23 |
0.2361 USD |
404,421.6521 STX |
0.2438 USD |
0.2319 USD |
0.2438 USD |
0.2325 USD |
| 2026-02-22 |
0.2482 USD |
114,376.1740 STX |
0.2531 USD |
0.2430 USD |
0.2531 USD |
0.2448 USD |
| 2026-02-21 |
0.2571 USD |
104,401.5490 STX |
0.2556 USD |
0.2538 USD |
0.2591 USD |
0.2551 USD |
| 2026-02-20 |
0.2521 USD |
541,848.5409 STX |
0.2497 USD |
0.2469 USD |
0.2571 USD |
0.2549 USD |
| 2026-02-19 |
0.2517 USD |
408,334.5888 STX |
0.2521 USD |
0.2444 USD |
0.2547 USD |
0.2454 USD |
| 2026-02-18 |
0.2615 USD |
210,351.7942 STX |
0.2608 USD |
0.2567 USD |
0.2650 USD |
0.2592 USD |
| 2026-02-17 |
0.2609 USD |
153,754.5885 STX |
0.2669 USD |
0.2570 USD |
0.2672 USD |
0.2595 USD |
| 2026-02-16 |
0.2647 USD |
31,093.8354 STX |
0.2651 USD |
0.2635 USD |
0.2660 USD |
0.2644 USD |
| 2026-02-15 |
0.2731 USD |
203,444.1241 STX |
0.2754 USD |
0.2638 USD |
0.2798 USD |
0.2664 USD |
| 2026-02-14 |
0.2725 USD |
209,549.8943 STX |
0.2705 USD |
0.2677 USD |
0.2768 USD |
0.2765 USD |
| 2026-02-13 |
0.2618 USD |
6,983.3852 STX |
0.2631 USD |
0.2617 USD |
0.2631 USD |
0.2623 USD |
| 2026-02-12 |
0.2598 USD |
53,360.6201 STX |
0.2557 USD |
0.2557 USD |
0.2638 USD |
0.2623 USD |
| 2026-02-11 |
0.2536 USD |
539,931.9354 STX |
0.2534 USD |
0.2446 USD |
0.2624 USD |
0.2551 USD |
| 2026-02-10 |
0.2562 USD |
286,359.1321 STX |
0.2627 USD |
0.2521 USD |
0.2627 USD |
0.2544 USD |
| 2026-02-09 |
0.2616 USD |
310,107.0475 STX |
0.2651 USD |
0.2536 USD |
0.2669 USD |
0.2627 USD |
| 2026-02-08 |
0.2740 USD |
785,412.7015 STX |
0.2691 USD |
0.2650 USD |
0.2878 USD |
0.2692 USD |
| 2026-02-07 |
0.2711 USD |
510,360.2274 STX |
0.2783 USD |
0.2616 USD |
0.2845 USD |
0.2681 USD |
| 2026-02-06 |
0.2612 USD |
888,520.5817 STX |
0.2480 USD |
0.2210 USD |
0.2841 USD |
0.2782 USD |
| 2026-02-05 |
0.2800 USD |
524,921.3383 STX |
0.2761 USD |
0.2675 USD |
0.2889 USD |
0.2729 USD |
| 2026-02-04 |
0.2914 USD |
707,739.1895 STX |
0.3074 USD |
0.2729 USD |
0.3089 USD |
0.2776 USD |
| 2026-02-03 |
0.3012 USD |
1,196,409.3635 STX |
0.2904 USD |
0.2883 USD |
0.3180 USD |
0.3155 USD |
| 2026-02-02 |
0.2822 USD |
1,035,521.6785 STX |
0.2593 USD |
0.2480 USD |
0.2965 USD |
0.2892 USD |
| 2026-02-01 |
0.2562 USD |
233,572.5325 STX |
0.2641 USD |
0.2494 USD |
0.2648 USD |
0.2528 USD |
| 2026-01-31 |
0.2904 USD |
41,991.4763 STX |
0.2882 USD |
0.2882 USD |
0.2920 USD |
0.2889 USD |
| 2026-01-30 |
0.2801 USD |
243,904.3663 STX |
0.2869 USD |
0.2732 USD |
0.2879 USD |
0.2820 USD |
| 2026-01-29 |
0.2924 USD |
172,777.7391 STX |
0.2989 USD |
0.2880 USD |
0.2989 USD |
0.2943 USD |
| 2026-01-28 |
0.2988 USD |
92,149.6925 STX |
0.2998 USD |
0.2955 USD |
0.3023 USD |
0.2972 USD |
| 2026-01-27 |
0.2971 USD |
248,600.2157 STX |
0.2972 USD |
0.2929 USD |
0.3041 USD |
0.3027 USD |
| 2026-01-26 |
0.2930 USD |
255,804.7018 STX |
0.2823 USD |
0.2823 USD |
0.3022 USD |
0.2973 USD |
| 2026-01-25 |
0.2904 USD |
353,022.6568 STX |
0.3021 USD |
0.2777 USD |
0.3021 USD |
0.2816 USD |
| 2026-01-24 |
0.3048 USD |
79,307.7387 STX |
0.3083 USD |
0.3020 USD |
0.3102 USD |
0.3027 USD |
| 2026-01-23 |
0.3160 USD |
473,495.0225 STX |
0.3148 USD |
0.3038 USD |
0.3217 USD |
0.3063 USD |
| 2026-01-22 |
0.3215 USD |
781,978.2277 STX |
0.3167 USD |
0.3105 USD |
0.3310 USD |
0.3122 USD |
| 2026-01-21 |
0.3075 USD |
482,418.5168 STX |
0.3011 USD |
0.3005 USD |
0.3185 USD |
0.3185 USD |
| 2026-01-20 |
0.3173 USD |
74,127.3563 STX |
0.3215 USD |
0.3110 USD |
0.3221 USD |
0.3167 USD |
| 2026-01-19 |
0.3284 USD |
444,605.6172 STX |
0.3403 USD |
0.3125 USD |
0.3403 USD |
0.3266 USD |
| 2026-01-18 |
0.3582 USD |
196,695.7710 STX |
0.3607 USD |
0.3542 USD |
0.3639 USD |
0.3594 USD |
| 2026-01-17 |
0.3680 USD |
253,632.4004 STX |
0.3718 USD |
0.3646 USD |
0.3723 USD |
0.3671 USD |
| 2026-01-16 |
0.3651 USD |
99,084.4247 STX |
0.3668 USD |
0.3608 USD |
0.3692 USD |
0.3637 USD |
| 2026-01-15 |
0.3779 USD |
141,151.7475 STX |
0.3846 USD |
0.3686 USD |
0.3866 USD |
0.3705 USD |
| 2026-01-14 |
0.3926 USD |
91,941.1822 STX |
0.3966 USD |
0.3861 USD |
0.3976 USD |
0.3885 USD |
| 2026-01-13 |
0.3916 USD |
359,643.3688 STX |
0.3764 USD |
0.3764 USD |
0.4011 USD |
0.3946 USD |
| 2026-01-12 |
0.3860 USD |
527,368.2080 STX |
0.3822 USD |
0.3689 USD |
0.4026 USD |
0.3890 USD |
| 2026-01-11 |
0.3846 USD |
100,714.7919 STX |
0.3854 USD |
0.3774 USD |
0.3979 USD |
0.3846 USD |
| 2026-01-10 |
0.3833 USD |
616,481.0530 STX |
0.3721 USD |
0.3650 USD |
0.4001 USD |
0.3883 USD |
| 2026-01-09 |
0.3515 USD |
120,461.0644 STX |
0.3516 USD |
0.3425 USD |
0.3643 USD |
0.3449 USD |