Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.3092 USD |
5,433.9065 STX |
0.3074 USD |
0.3074 USD |
0.3098 USD |
0.3098 USD |
| 2025-12-04 |
0.3136 USD |
82,795.9405 STX |
0.3198 USD |
0.3053 USD |
0.3220 USD |
0.3088 USD |
| 2025-12-03 |
0.3133 USD |
115,800.5126 STX |
0.3082 USD |
0.3060 USD |
0.3220 USD |
0.3215 USD |
| 2025-12-02 |
0.2815 USD |
61,706.8447 STX |
0.2821 USD |
0.2773 USD |
0.2870 USD |
0.2870 USD |
| 2025-12-01 |
0.2844 USD |
283,879.5085 STX |
0.3083 USD |
0.2748 USD |
0.3083 USD |
0.2771 USD |
| 2025-11-30 |
0.3157 USD |
62,113.9028 STX |
0.3142 USD |
0.3125 USD |
0.3180 USD |
0.3169 USD |
| 2025-11-29 |
0.3168 USD |
52,029.1088 STX |
0.3162 USD |
0.3137 USD |
0.3195 USD |
0.3137 USD |
| 2025-11-28 |
0.3216 USD |
120,785.8110 STX |
0.3234 USD |
0.3173 USD |
0.3275 USD |
0.3199 USD |
| 2025-11-27 |
0.3246 USD |
70,904.8185 STX |
0.3229 USD |
0.3208 USD |
0.3286 USD |
0.3248 USD |
| 2025-11-26 |
0.3188 USD |
133,420.5658 STX |
0.3196 USD |
0.3099 USD |
0.3248 USD |
0.3230 USD |
| 2025-11-25 |
0.3165 USD |
124,105.8673 STX |
0.3195 USD |
0.3096 USD |
0.3214 USD |
0.3176 USD |
| 2025-11-24 |
0.3093 USD |
211,335.5834 STX |
0.3052 USD |
0.3051 USD |
0.3159 USD |
0.3153 USD |
| 2025-11-23 |
0.3098 USD |
132,620.3919 STX |
0.3084 USD |
0.3080 USD |
0.3134 USD |
0.3080 USD |
| 2025-11-22 |
0.3059 USD |
129,710.4945 STX |
0.3124 USD |
0.3007 USD |
0.3126 USD |
0.3051 USD |
| 2025-11-21 |
0.3079 USD |
259,340.5827 STX |
0.3290 USD |
0.2940 USD |
0.3334 USD |
0.3134 USD |
| 2025-11-20 |
0.3453 USD |
111,938.2359 STX |
0.3409 USD |
0.3402 USD |
0.3505 USD |
0.3470 USD |
| 2025-11-19 |
0.3409 USD |
178,790.0271 STX |
0.3450 USD |
0.3250 USD |
0.3521 USD |
0.3416 USD |
| 2025-11-18 |
0.3408 USD |
320,770.6753 STX |
0.3351 USD |
0.3309 USD |
0.3558 USD |
0.3474 USD |
| 2025-11-17 |
0.3517 USD |
42,749.7621 STX |
0.3462 USD |
0.3437 USD |
0.3569 USD |
0.3540 USD |
| 2025-11-16 |
0.3530 USD |
156,596.0082 STX |
0.3609 USD |
0.3390 USD |
0.3689 USD |
0.3396 USD |
| 2025-11-15 |
0.3678 USD |
52,238.2601 STX |
0.3607 USD |
0.3607 USD |
0.3696 USD |
0.3693 USD |
| 2025-11-14 |
0.3655 USD |
271,744.8914 STX |
0.3804 USD |
0.3520 USD |
0.3831 USD |
0.3605 USD |
| 2025-11-13 |
0.3883 USD |
370,461.6865 STX |
0.4032 USD |
0.3719 USD |
0.4129 USD |
0.3782 USD |
| 2025-11-12 |
0.4166 USD |
72,860.5980 STX |
0.4132 USD |
0.4091 USD |
0.4279 USD |
0.4262 USD |
| 2025-11-11 |
0.4305 USD |
333,955.1135 STX |
0.4275 USD |
0.4184 USD |
0.4479 USD |
0.4317 USD |
| 2025-11-10 |
0.4264 USD |
373,267.7684 STX |
0.4190 USD |
0.4168 USD |
0.4395 USD |
0.4287 USD |
| 2025-11-09 |
0.4296 USD |
1,061,615.5393 STX |
0.4002 USD |
0.3875 USD |
0.4526 USD |
0.4233 USD |
| 2025-11-08 |
0.4183 USD |
429,167.4924 STX |
0.4155 USD |
0.3941 USD |
0.4395 USD |
0.4004 USD |
| 2025-11-07 |
0.3889 USD |
615,814.3686 STX |
0.3525 USD |
0.3525 USD |
0.4184 USD |
0.4115 USD |
| 2025-11-06 |
0.3527 USD |
216,379.8087 STX |
0.3604 USD |
0.3423 USD |
0.3608 USD |
0.3501 USD |
| 2025-11-05 |
0.3489 USD |
633,789.0386 STX |
0.3558 USD |
0.3347 USD |
0.3620 USD |
0.3562 USD |
| 2025-11-04 |
0.3678 USD |
684,405.3186 STX |
0.3716 USD |
0.3509 USD |
0.3805 USD |
0.3533 USD |
| 2025-11-03 |
0.3777 USD |
742,047.3654 STX |
0.4214 USD |
0.3599 USD |
0.4214 USD |
0.3695 USD |
| 2025-11-02 |
0.4243 USD |
43,888.9894 STX |
0.4221 USD |
0.4168 USD |
0.4315 USD |
0.4181 USD |
| 2025-11-01 |
0.4199 USD |
58,353.4160 STX |
0.4127 USD |
0.4114 USD |
0.4286 USD |
0.4235 USD |
| 2025-10-31 |
0.4125 USD |
324,280.8301 STX |
0.4064 USD |
0.4033 USD |
0.4239 USD |
0.4129 USD |
| 2025-10-30 |
0.4359 USD |
110,402.2298 STX |
0.4386 USD |
0.4224 USD |
0.4468 USD |
0.4225 USD |
| 2025-10-29 |
0.4393 USD |
393,816.8084 STX |
0.4424 USD |
0.4348 USD |
0.4491 USD |
0.4434 USD |
| 2025-10-28 |
0.4571 USD |
109,128.4444 STX |
0.4576 USD |
0.4480 USD |
0.4618 USD |
0.4480 USD |
| 2025-10-27 |
0.4642 USD |
65,986.1171 STX |
0.4701 USD |
0.4526 USD |
0.4735 USD |
0.4556 USD |
| 2025-10-26 |
0.4581 USD |
140,457.0329 STX |
0.4453 USD |
0.4435 USD |
0.4701 USD |
0.4650 USD |
| 2025-10-25 |
0.4481 USD |
106,893.9137 STX |
0.4495 USD |
0.4441 USD |
0.4527 USD |
0.4512 USD |
| 2025-10-24 |
0.4406 USD |
961,937.4065 STX |
0.4325 USD |
0.4321 USD |
0.4551 USD |
0.4402 USD |
| 2025-10-23 |
0.4244 USD |
99,209.9646 STX |
0.4205 USD |
0.4192 USD |
0.4303 USD |
0.4258 USD |
| 2025-10-22 |
0.4264 USD |
196,772.8417 STX |
0.4284 USD |
0.4189 USD |
0.4335 USD |
0.4214 USD |
| 2025-10-21 |
0.4387 USD |
126,823.7484 STX |
0.4415 USD |
0.4237 USD |
0.4631 USD |
0.4534 USD |
| 2025-10-20 |
0.4445 USD |
233,443.0771 STX |
0.4368 USD |
0.4283 USD |
0.4577 USD |
0.4464 USD |
| 2025-10-19 |
0.4391 USD |
889,779.4211 STX |
0.4220 USD |
0.4143 USD |
0.4665 USD |
0.4412 USD |
| 2025-10-18 |
0.4258 USD |
64,879.0022 STX |
0.4224 USD |
0.4163 USD |
0.4322 USD |
0.4163 USD |
| 2025-10-17 |
0.4168 USD |
228,056.1498 STX |
0.4367 USD |
0.4021 USD |
0.4418 USD |
0.4126 USD |