Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
0.2401 USD |
371,012.0029 STX |
0.2426 USD |
0.2375 USD |
0.2443 USD |
0.2389 USD |
| 2026-09-16 |
0.2366 USD |
1,230,435.9909 STX |
0.2350 USD |
0.2290 USD |
0.2431 USD |
0.2411 USD |
| 2026-09-15 |
0.2498 USD |
1,162,156.6312 STX |
0.2638 USD |
0.2324 USD |
0.2667 USD |
0.2349 USD |
| 2026-09-14 |
0.2670 USD |
713,753.3669 STX |
0.2656 USD |
0.2629 USD |
0.2728 USD |
0.2629 USD |
| 2026-09-13 |
0.2734 USD |
1,457,021.9896 STX |
0.2678 USD |
0.2642 USD |
0.2796 USD |
0.2650 USD |
| 2026-09-12 |
0.2659 USD |
856,644.6085 STX |
0.2533 USD |
0.2532 USD |
0.2726 USD |
0.2663 USD |
| 2026-09-11 |
0.2569 USD |
2,556,205.3620 STX |
0.2535 USD |
0.2496 USD |
0.2677 USD |
0.2526 USD |
| 2026-09-10 |
0.2651 USD |
998,415.8465 STX |
0.2739 USD |
0.2537 USD |
0.2741 USD |
0.2543 USD |
| 2026-09-09 |
0.2738 USD |
1,213,490.4829 STX |
0.2727 USD |
0.2655 USD |
0.2820 USD |
0.2696 USD |
| 2026-09-08 |
0.2713 USD |
755,558.9964 STX |
0.2774 USD |
0.2654 USD |
0.2802 USD |
0.2709 USD |
| 2026-09-07 |
0.2761 USD |
1,271,910.1051 STX |
0.2692 USD |
0.2586 USD |
0.2915 USD |
0.2768 USD |
| 2026-09-06 |
0.2665 USD |
767,147.8911 STX |
0.2702 USD |
0.2613 USD |
0.2730 USD |
0.2669 USD |
| 2026-09-05 |
0.2658 USD |
868,163.0220 STX |
0.2644 USD |
0.2580 USD |
0.2732 USD |
0.2694 USD |
| 2026-09-04 |
0.2680 USD |
1,478,309.5298 STX |
0.2750 USD |
0.2593 USD |
0.2768 USD |
0.2635 USD |
| 2026-09-03 |
0.2720 USD |
1,716,020.6642 STX |
0.2617 USD |
0.2595 USD |
0.2813 USD |
0.2716 USD |
| 2026-09-02 |
0.2573 USD |
1,484,753.9452 STX |
0.2554 USD |
0.2491 USD |
0.2652 USD |
0.2618 USD |
| 2026-09-01 |
0.2565 USD |
1,648,069.1251 STX |
0.2518 USD |
0.2470 USD |
0.2661 USD |
0.2581 USD |
| 2026-08-31 |
0.2457 USD |
1,654,726.6355 STX |
0.2341 USD |
0.2339 USD |
0.2550 USD |
0.2534 USD |
| 2026-08-30 |
0.2449 USD |
1,327,297.8586 STX |
0.2434 USD |
0.2371 USD |
0.2522 USD |
0.2398 USD |
| 2026-08-29 |
0.2468 USD |
1,649,222.4703 STX |
0.2597 USD |
0.2393 USD |
0.2609 USD |
0.2424 USD |
| 2026-08-28 |
0.2643 USD |
3,520,781.2301 STX |
0.2568 USD |
0.2480 USD |
0.2761 USD |
0.2642 USD |
| 2026-08-27 |
0.2587 USD |
2,048,626.7733 STX |
0.2691 USD |
0.2519 USD |
0.2691 USD |
0.2538 USD |
| 2026-08-26 |
0.2724 USD |
3,741,178.0849 STX |
0.2601 USD |
0.2582 USD |
0.2874 USD |
0.2692 USD |
| 2026-08-25 |
0.2611 USD |
6,031,637.9208 STX |
0.2314 USD |
0.2311 USD |
0.2893 USD |
0.2605 USD |
| 2026-08-24 |
0.2333 USD |
3,176,358.7002 STX |
0.2312 USD |
0.2218 USD |
0.2472 USD |
0.2302 USD |
| 2026-08-23 |
0.2269 USD |
5,196,280.3431 STX |
0.2197 USD |
0.2030 USD |
0.2465 USD |
0.2352 USD |
| 2026-08-22 |
0.2051 USD |
7,545,488.9451 STX |
0.1895 USD |
0.1663 USD |
0.2310 USD |
0.2219 USD |
| 2026-08-21 |
0.1674 USD |
3,878,860.9920 STX |
0.1465 USD |
0.1455 USD |
0.1924 USD |
0.1873 USD |
| 2026-08-20 |
0.1402 USD |
1,283,530.5345 STX |
0.1285 USD |
0.1285 USD |
0.1515 USD |
0.1459 USD |
| 2026-08-19 |
0.1242 USD |
533,315.8049 STX |
0.1201 USD |
0.1186 USD |
0.1297 USD |
0.1286 USD |
| 2026-08-18 |
0.1192 USD |
434,165.7855 STX |
0.1207 USD |
0.1176 USD |
0.1212 USD |
0.1199 USD |
| 2026-08-17 |
0.1211 USD |
359,436.1879 STX |
0.1216 USD |
0.1205 USD |
0.1223 USD |
0.1212 USD |
| 2026-08-16 |
0.1213 USD |
221,958.8415 STX |
0.1218 USD |
0.1189 USD |
0.1230 USD |
0.1208 USD |
| 2026-08-15 |
0.1226 USD |
416,060.0954 STX |
0.1223 USD |
0.1217 USD |
0.1244 USD |
0.1217 USD |
| 2026-08-14 |
0.1222 USD |
406,932.2360 STX |
0.1245 USD |
0.1202 USD |
0.1246 USD |
0.1222 USD |
| 2026-08-13 |
0.1232 USD |
291,590.3968 STX |
0.1229 USD |
0.1216 USD |
0.1245 USD |
0.1243 USD |
| 2026-08-12 |
0.1249 USD |
739,488.7791 STX |
0.1271 USD |
0.1207 USD |
0.1277 USD |
0.1225 USD |
| 2026-08-11 |
0.1279 USD |
590,075.1649 STX |
0.1305 USD |
0.1255 USD |
0.1321 USD |
0.1275 USD |
| 2026-08-10 |
0.1318 USD |
468,549.3411 STX |
0.1299 USD |
0.1299 USD |
0.1336 USD |
0.1308 USD |
| 2026-08-09 |
0.1321 USD |
263,466.7857 STX |
0.1327 USD |
0.1299 USD |
0.1334 USD |
0.1299 USD |
| 2026-08-08 |
0.1317 USD |
273,144.1865 STX |
0.1291 USD |
0.1288 USD |
0.1340 USD |
0.1327 USD |
| 2026-08-07 |
0.1304 USD |
440,263.7484 STX |
0.1302 USD |
0.1288 USD |
0.1323 USD |
0.1296 USD |
| 2026-08-06 |
0.1316 USD |
719,597.2486 STX |
0.1336 USD |
0.1288 USD |
0.1340 USD |
0.1296 USD |
| 2026-08-05 |
0.1341 USD |
549,015.7527 STX |
0.1347 USD |
0.1317 USD |
0.1359 USD |
0.1336 USD |
| 2026-08-04 |
0.1360 USD |
705,055.8601 STX |
0.1382 USD |
0.1345 USD |
0.1384 USD |
0.1351 USD |
| 2026-08-03 |
0.1375 USD |
636,611.1077 STX |
0.1390 USD |
0.1348 USD |
0.1394 USD |
0.1383 USD |
| 2026-08-02 |
0.1393 USD |
451,706.9619 STX |
0.1393 USD |
0.1375 USD |
0.1413 USD |
0.1389 USD |
| 2026-08-01 |
0.1367 USD |
288,830.2642 STX |
0.1375 USD |
0.1343 USD |
0.1392 USD |
0.1392 USD |
| 2026-07-31 |
0.1389 USD |
339,982.9860 STX |
0.1401 USD |
0.1361 USD |
0.1415 USD |
0.1377 USD |
| 2026-07-30 |
0.1369 USD |
437,136.4439 STX |
0.1347 USD |
0.1334 USD |
0.1400 USD |
0.1398 USD |