Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
2.0478 USD |
84,320.8646 STX |
2.0576 USD |
2.0338 USD |
2.0735 USD |
2.0466 USD |
| 2024-05-18 |
2.0923 USD |
199,870.5763 STX |
2.0860 USD |
2.0538 USD |
2.1454 USD |
2.0584 USD |
| 2024-05-17 |
2.0583 USD |
906,773.2118 STX |
1.9906 USD |
1.9011 USD |
2.1438 USD |
2.1039 USD |
| 2024-05-16 |
2.0865 USD |
1,238,807.5551 STX |
2.1834 USD |
1.9551 USD |
2.2081 USD |
1.9814 USD |
| 2024-05-15 |
2.0381 USD |
778,515.3545 STX |
1.8941 USD |
1.8681 USD |
2.2153 USD |
2.1682 USD |
| 2024-05-14 |
1.9686 USD |
497,979.5450 STX |
2.0135 USD |
1.9142 USD |
2.0354 USD |
1.9208 USD |
| 2024-05-13 |
2.0146 USD |
453,649.0776 STX |
1.9857 USD |
1.8773 USD |
2.0914 USD |
2.0079 USD |
| 2024-05-12 |
1.9938 USD |
162,480.4147 STX |
1.9755 USD |
1.9592 USD |
2.0417 USD |
1.9923 USD |
| 2024-05-11 |
1.9928 USD |
247,106.8999 STX |
2.0067 USD |
1.9598 USD |
2.0317 USD |
1.9845 USD |
| 2024-05-10 |
2.1169 USD |
427,070.2447 STX |
2.0990 USD |
2.0030 USD |
2.2073 USD |
2.0132 USD |
| 2024-05-09 |
2.0538 USD |
452,965.2469 STX |
2.0567 USD |
1.9879 USD |
2.1324 USD |
2.1000 USD |
| 2024-05-08 |
2.1128 USD |
357,217.2822 STX |
2.1379 USD |
2.0438 USD |
2.1655 USD |
2.0438 USD |
| 2024-05-07 |
2.2293 USD |
213,954.7826 STX |
2.2066 USD |
2.1707 USD |
2.2835 USD |
2.2082 USD |
| 2024-05-06 |
2.2710 USD |
508,641.6551 STX |
2.3060 USD |
2.1898 USD |
2.4100 USD |
2.2149 USD |
| 2024-05-05 |
2.3073 USD |
435,468.1336 STX |
2.3571 USD |
2.2665 USD |
2.3728 USD |
2.2970 USD |
| 2024-05-04 |
2.3855 USD |
319,305.6102 STX |
2.3693 USD |
2.3340 USD |
2.4619 USD |
2.3588 USD |
| 2024-05-03 |
2.1499 USD |
466,151.9811 STX |
2.0902 USD |
2.0430 USD |
2.2379 USD |
2.2056 USD |
| 2024-05-02 |
2.0754 USD |
326,477.4915 STX |
2.1351 USD |
2.0291 USD |
2.1459 USD |
2.0837 USD |
| 2024-05-01 |
2.0355 USD |
908,622.9119 STX |
2.1561 USD |
1.9120 USD |
2.2185 USD |
2.1518 USD |
| 2024-04-30 |
2.2868 USD |
504,896.7200 STX |
2.4733 USD |
2.1100 USD |
2.9000 USD |
2.1698 USD |
| 2024-04-29 |
2.3846 USD |
465,199.9415 STX |
2.4705 USD |
2.3000 USD |
2.4961 USD |
2.3442 USD |
| 2024-04-28 |
2.5486 USD |
131,389.2025 STX |
2.5479 USD |
2.5024 USD |
2.5965 USD |
2.5024 USD |
| 2024-04-27 |
2.4573 USD |
559,855.7948 STX |
2.5819 USD |
2.3931 USD |
2.6005 USD |
2.5089 USD |
| 2024-04-26 |
2.6423 USD |
202,013.8284 STX |
2.6637 USD |
2.5740 USD |
2.7349 USD |
2.6493 USD |
| 2024-04-25 |
2.7209 USD |
255,664.5674 STX |
2.7167 USD |
2.6173 USD |
2.8028 USD |
2.7434 USD |
| 2024-04-24 |
2.7843 USD |
444,667.8318 STX |
2.8954 USD |
2.5400 USD |
2.9432 USD |
2.7103 USD |
| 2024-04-23 |
3.0374 USD |
400,173.3939 STX |
3.0186 USD |
2.9073 USD |
3.1337 USD |
2.9392 USD |
| 2024-04-22 |
2.8816 USD |
290,135.5543 STX |
2.8011 USD |
2.7763 USD |
2.9796 USD |
2.9562 USD |
| 2024-04-21 |
2.7833 USD |
217,138.3157 STX |
2.7115 USD |
2.6906 USD |
2.8706 USD |
2.7910 USD |
| 2024-04-20 |
2.5817 USD |
281,908.0633 STX |
2.4525 USD |
2.3887 USD |
2.7005 USD |
2.6709 USD |
| 2024-04-19 |
2.3878 USD |
423,426.4038 STX |
2.4450 USD |
2.1942 USD |
2.5269 USD |
2.4646 USD |
| 2024-04-18 |
2.3669 USD |
683,431.7946 STX |
2.2621 USD |
2.2050 USD |
2.4747 USD |
2.4557 USD |
| 2024-04-17 |
2.2839 USD |
377,309.6166 STX |
2.3965 USD |
2.1962 USD |
2.4240 USD |
2.2730 USD |
| 2024-04-16 |
2.4294 USD |
524,036.6111 STX |
2.5291 USD |
2.2828 USD |
2.5715 USD |
2.4065 USD |
| 2024-04-15 |
2.6170 USD |
419,910.5336 STX |
2.7466 USD |
2.4489 USD |
2.8108 USD |
2.5351 USD |
| 2024-04-14 |
2.5839 USD |
398,313.3445 STX |
2.5147 USD |
2.4308 USD |
2.6667 USD |
2.6009 USD |
| 2024-04-13 |
2.4813 USD |
965,279.6765 STX |
2.6315 USD |
2.1000 USD |
2.7875 USD |
2.2100 USD |
| 2024-04-12 |
2.7101 USD |
770,335.3768 STX |
2.9896 USD |
2.3240 USD |
3.0748 USD |
2.6624 USD |
| 2024-04-11 |
3.0192 USD |
170,731.1841 STX |
3.0922 USD |
2.9351 USD |
3.1142 USD |
2.9817 USD |
| 2024-04-10 |
3.0761 USD |
401,517.0017 STX |
3.1774 USD |
2.9735 USD |
3.2221 USD |
3.0446 USD |
| 2024-04-09 |
3.2763 USD |
401,781.1891 STX |
3.4625 USD |
3.1360 USD |
3.5289 USD |
3.2034 USD |
| 2024-04-08 |
3.4454 USD |
450,775.2524 STX |
3.3013 USD |
3.2283 USD |
3.5146 USD |
3.4746 USD |
| 2024-04-07 |
3.2910 USD |
194,829.3659 STX |
3.2078 USD |
3.1870 USD |
3.3686 USD |
3.2961 USD |
| 2024-04-06 |
3.1688 USD |
182,476.9796 STX |
3.0938 USD |
3.0662 USD |
3.2416 USD |
3.2229 USD |
| 2024-04-05 |
3.0805 USD |
257,020.6805 STX |
3.2732 USD |
2.9171 USD |
3.3568 USD |
3.1037 USD |
| 2024-04-04 |
3.2326 USD |
354,075.1771 STX |
3.1342 USD |
3.0757 USD |
3.3526 USD |
3.2586 USD |
| 2024-04-03 |
3.1941 USD |
440,141.1201 STX |
3.2909 USD |
3.0801 USD |
3.3576 USD |
3.1299 USD |
| 2024-04-02 |
3.4417 USD |
587,491.8282 STX |
3.6184 USD |
3.3292 USD |
3.6219 USD |
3.3550 USD |
| 2024-04-01 |
3.6258 USD |
695,224.8492 STX |
3.6593 USD |
3.3900 USD |
3.8426 USD |
3.5051 USD |
| 2024-03-31 |
3.5832 USD |
233,260.6456 STX |
3.6401 USD |
3.5247 USD |
3.6760 USD |
3.5648 USD |