Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-20 |
0.6457 USD |
58,193.4064 STX |
0.6292 USD |
0.6218 USD |
0.6534 USD |
0.6493 USD |
| 2025-06-19 |
0.6147 USD |
251,898.9512 STX |
0.6180 USD |
0.6046 USD |
0.6243 USD |
0.6185 USD |
| 2025-06-18 |
0.6116 USD |
248,109.8241 STX |
0.6088 USD |
0.5872 USD |
0.6217 USD |
0.6077 USD |
| 2025-06-17 |
0.6462 USD |
194,771.4435 STX |
0.6372 USD |
0.6258 USD |
0.6565 USD |
0.6401 USD |
| 2025-06-16 |
0.6507 USD |
230,811.0807 STX |
0.6180 USD |
0.6134 USD |
0.6648 USD |
0.6606 USD |
| 2025-06-15 |
0.6277 USD |
58,480.8933 STX |
0.6272 USD |
0.6195 USD |
0.6370 USD |
0.6323 USD |
| 2025-06-14 |
0.6313 USD |
11,528.8089 STX |
0.6368 USD |
0.6288 USD |
0.6381 USD |
0.6347 USD |
| 2025-06-13 |
0.6161 USD |
87,113.9436 STX |
0.6479 USD |
0.5992 USD |
0.6479 USD |
0.6138 USD |
| 2025-06-12 |
0.6747 USD |
88,602.9945 STX |
0.6873 USD |
0.6623 USD |
0.6873 USD |
0.6630 USD |
| 2025-06-11 |
0.7097 USD |
264,956.8014 STX |
0.7166 USD |
0.6928 USD |
0.7236 USD |
0.6937 USD |
| 2025-06-10 |
0.6992 USD |
410,479.1127 STX |
0.7001 USD |
0.6844 USD |
0.7166 USD |
0.7161 USD |
| 2025-06-09 |
0.6713 USD |
405,143.3029 STX |
0.6485 USD |
0.6378 USD |
0.6860 USD |
0.6855 USD |
| 2025-06-08 |
0.6548 USD |
292,664.6130 STX |
0.6670 USD |
0.6480 USD |
0.6733 USD |
0.6588 USD |
| 2025-06-07 |
0.6515 USD |
274,907.6226 STX |
0.6333 USD |
0.6305 USD |
0.6644 USD |
0.6585 USD |
| 2025-06-06 |
0.6532 USD |
873,488.6384 STX |
0.6928 USD |
0.6209 USD |
0.7165 USD |
0.6325 USD |
| 2025-06-05 |
0.7251 USD |
546,609.2120 STX |
0.7510 USD |
0.6730 USD |
0.7609 USD |
0.6970 USD |
| 2025-06-04 |
0.7784 USD |
52,799.2392 STX |
0.7861 USD |
0.7616 USD |
0.7964 USD |
0.7616 USD |
| 2025-06-03 |
0.7787 USD |
197,906.3762 STX |
0.7592 USD |
0.7592 USD |
0.8008 USD |
0.8008 USD |
| 2025-06-02 |
0.7402 USD |
47,825.2950 STX |
0.7497 USD |
0.7218 USD |
0.7507 USD |
0.7255 USD |
| 2025-06-01 |
0.7305 USD |
87,082.4835 STX |
0.7393 USD |
0.7198 USD |
0.7492 USD |
0.7408 USD |
| 2025-05-31 |
0.7307 USD |
144,490.4072 STX |
0.7463 USD |
0.7094 USD |
0.7495 USD |
0.7401 USD |
| 2025-05-30 |
0.7806 USD |
425,789.2041 STX |
0.8226 USD |
0.7416 USD |
0.8282 USD |
0.7466 USD |
| 2025-05-29 |
0.8364 USD |
242,583.6007 STX |
0.8584 USD |
0.8180 USD |
0.8743 USD |
0.8268 USD |
| 2025-05-28 |
0.8713 USD |
96,270.9401 STX |
0.8826 USD |
0.8548 USD |
0.8894 USD |
0.8581 USD |
| 2025-05-27 |
0.8796 USD |
123,320.0741 STX |
0.8929 USD |
0.8617 USD |
0.8981 USD |
0.8981 USD |
| 2025-05-26 |
0.8911 USD |
206,883.7770 STX |
0.8868 USD |
0.8735 USD |
0.9044 USD |
0.8741 USD |
| 2025-05-25 |
0.8797 USD |
95,261.6493 STX |
0.8974 USD |
0.8606 USD |
0.8974 USD |
0.8692 USD |
| 2025-05-24 |
0.9118 USD |
259,172.2559 STX |
0.9007 USD |
0.8982 USD |
0.9254 USD |
0.9080 USD |
| 2025-05-23 |
0.9650 USD |
589,743.0708 STX |
0.9999 USD |
0.9115 USD |
1.0246 USD |
0.9443 USD |
| 2025-05-22 |
0.9768 USD |
545,924.1092 STX |
0.9370 USD |
0.9310 USD |
1.0063 USD |
1.0063 USD |
| 2025-05-21 |
0.8954 USD |
311,398.7384 STX |
0.8802 USD |
0.8600 USD |
0.9257 USD |
0.8988 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 |