Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
0.8693 USD |
84,252.0443 STX |
0.8802 USD |
0.8600 USD |
0.8855 USD |
0.8855 USD |
| 2025-05-20 |
0.8539 USD |
152,919.2744 STX |
0.8562 USD |
0.8352 USD |
0.8757 USD |
0.8421 USD |
| 2025-05-19 |
0.8408 USD |
300,662.5675 STX |
0.8846 USD |
0.8143 USD |
0.8929 USD |
0.8486 USD |
| 2025-05-18 |
0.8762 USD |
252,555.6655 STX |
0.8466 USD |
0.8427 USD |
0.9066 USD |
0.8673 USD |
| 2025-05-17 |
0.8522 USD |
291,057.0331 STX |
0.8740 USD |
0.8368 USD |
0.8740 USD |
0.8505 USD |
| 2025-05-16 |
0.9060 USD |
237,756.1852 STX |
0.8881 USD |
0.8863 USD |
0.9208 USD |
0.9014 USD |
| 2025-05-15 |
0.9012 USD |
405,901.5821 STX |
0.9462 USD |
0.8640 USD |
0.9502 USD |
0.8870 USD |
| 2025-05-14 |
0.9705 USD |
166,720.5675 STX |
1.0021 USD |
0.9400 USD |
1.0055 USD |
0.9452 USD |
| 2025-05-13 |
0.9784 USD |
224,489.6533 STX |
0.9872 USD |
0.9275 USD |
1.0184 USD |
1.0134 USD |
| 2025-05-12 |
0.9959 USD |
420,968.5026 STX |
0.9979 USD |
0.9372 USD |
1.0400 USD |
0.9611 USD |
| 2025-05-11 |
1.0351 USD |
441,875.1758 STX |
1.0452 USD |
0.9777 USD |
1.0705 USD |
0.9947 USD |
| 2025-05-10 |
1.0203 USD |
970,546.4157 STX |
0.9734 USD |
0.9696 USD |
1.0500 USD |
1.0208 USD |
| 2025-05-09 |
0.9750 USD |
2,252,548.0326 STX |
0.9964 USD |
0.9460 USD |
0.9964 USD |
0.9765 USD |
| 2025-05-08 |
0.9739 USD |
1,427,587.5894 STX |
0.8991 USD |
0.8850 USD |
1.2000 USD |
0.9890 USD |
| 2025-05-07 |
0.8494 USD |
584,958.0255 STX |
0.8001 USD |
0.7939 USD |
0.8890 USD |
0.8761 USD |
| 2025-05-06 |
0.7735 USD |
331,952.3971 STX |
0.7689 USD |
0.7450 USD |
0.7940 USD |
0.7592 USD |
| 2025-05-05 |
0.7656 USD |
223,455.4718 STX |
0.7598 USD |
0.7458 USD |
0.7775 USD |
0.7656 USD |
| 2025-05-04 |
0.7784 USD |
99,546.9049 STX |
0.7692 USD |
0.7584 USD |
0.7981 USD |
0.7671 USD |
| 2025-05-03 |
0.8001 USD |
77,071.3148 STX |
0.8233 USD |
0.7872 USD |
0.8252 USD |
0.7872 USD |
| 2025-05-02 |
0.8281 USD |
265,562.0624 STX |
0.8355 USD |
0.8092 USD |
0.8492 USD |
0.8097 USD |
| 2025-05-01 |
0.8364 USD |
310,162.3366 STX |
0.8134 USD |
0.8100 USD |
0.8545 USD |
0.8403 USD |
| 2025-04-30 |
0.7976 USD |
262,043.4383 STX |
0.8288 USD |
0.7669 USD |
0.8288 USD |
0.8131 USD |
| 2025-04-29 |
0.8491 USD |
230,399.9715 STX |
0.8517 USD |
0.8250 USD |
0.8864 USD |
0.8378 USD |
| 2025-04-28 |
0.8507 USD |
213,260.6055 STX |
0.8405 USD |
0.8215 USD |
0.8977 USD |
0.8474 USD |
| 2025-04-27 |
0.8851 USD |
318,693.0032 STX |
0.8573 USD |
0.8444 USD |
0.9311 USD |
0.8587 USD |
| 2025-04-26 |
0.8556 USD |
202,081.9046 STX |
0.8695 USD |
0.8393 USD |
0.8848 USD |
0.8441 USD |
| 2025-04-25 |
0.8964 USD |
743,710.0883 STX |
0.8736 USD |
0.8586 USD |
0.9253 USD |
0.8803 USD |
| 2025-04-24 |
0.8287 USD |
1,694,841.3426 STX |
0.7746 USD |
0.7381 USD |
0.8604 USD |
0.8483 USD |
| 2025-04-23 |
0.7945 USD |
626,013.7745 STX |
0.8169 USD |
0.7569 USD |
0.8243 USD |
0.7695 USD |
| 2025-04-22 |
0.7572 USD |
483,471.3514 STX |
0.6995 USD |
0.6910 USD |
0.7964 USD |
0.7871 USD |
| 2025-04-21 |
0.6922 USD |
1,033,140.7907 STX |
0.6353 USD |
0.6353 USD |
0.7264 USD |
0.7013 USD |
| 2025-04-20 |
0.6264 USD |
219,751.1607 STX |
0.6147 USD |
0.6031 USD |
0.6454 USD |
0.6330 USD |
| 2025-04-19 |
0.6019 USD |
91,477.6375 STX |
0.5901 USD |
0.5901 USD |
0.6123 USD |
0.6032 USD |
| 2025-04-18 |
0.5909 USD |
28,112.5007 STX |
0.5830 USD |
0.5778 USD |
0.5986 USD |
0.5969 USD |
| 2025-04-17 |
0.5817 USD |
103,967.7649 STX |
0.5778 USD |
0.5723 USD |
0.5910 USD |
0.5734 USD |
| 2025-04-16 |
0.5816 USD |
239,027.0449 STX |
0.5810 USD |
0.5752 USD |
0.5918 USD |
0.5846 USD |
| 2025-04-15 |
0.6058 USD |
91,054.4770 STX |
0.6001 USD |
0.5952 USD |
0.6179 USD |
0.6041 USD |
| 2025-04-14 |
0.6134 USD |
162,993.6531 STX |
0.6177 USD |
0.5977 USD |
0.6322 USD |
0.6087 USD |
| 2025-04-13 |
0.6286 USD |
263,329.4176 STX |
0.6478 USD |
0.6086 USD |
0.6478 USD |
0.6167 USD |
| 2025-04-12 |
0.6291 USD |
330,051.0629 STX |
0.6152 USD |
0.6046 USD |
0.6568 USD |
0.6499 USD |
| 2025-04-11 |
0.6177 USD |
348,888.4029 STX |
0.5943 USD |
0.5943 USD |
0.6285 USD |
0.6285 USD |
| 2025-04-10 |
0.6058 USD |
191,168.7532 STX |
0.6047 USD |
0.5750 USD |
0.6193 USD |
0.5850 USD |
| 2025-04-09 |
0.5674 USD |
247,065.1696 STX |
0.5326 USD |
0.5176 USD |
0.6070 USD |
0.6030 USD |
| 2025-04-08 |
0.5519 USD |
373,835.0045 STX |
0.5512 USD |
0.5289 USD |
0.5779 USD |
0.5337 USD |
| 2025-04-07 |
0.5230 USD |
565,140.5578 STX |
0.5315 USD |
0.4763 USD |
0.5617 USD |
0.5545 USD |
| 2025-04-06 |
0.5885 USD |
66,511.4481 STX |
0.5967 USD |
0.5576 USD |
0.6109 USD |
0.5642 USD |
| 2025-04-05 |
0.5975 USD |
247,599.0839 STX |
0.6011 USD |
0.5889 USD |
0.6142 USD |
0.5950 USD |
| 2025-04-04 |
0.5806 USD |
116,888.7036 STX |
0.5789 USD |
0.5682 USD |
0.5949 USD |
0.5682 USD |
| 2025-04-03 |
0.5748 USD |
288,020.7553 STX |
0.5788 USD |
0.5556 USD |
0.6010 USD |
0.5800 USD |
| 2025-04-02 |
0.6215 USD |
391,130.6685 STX |
0.6095 USD |
0.5930 USD |
0.6351 USD |
0.6101 USD |