Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-24 |
0.7401 USD |
850,029.1429 STX |
0.8174 USD |
0.6935 USD |
0.8647 USD |
0.7062 USD |
| 2023-02-23 |
0.8327 USD |
952,228.6364 STX |
0.7413 USD |
0.7371 USD |
0.8856 USD |
0.8118 USD |
| 2023-02-22 |
0.7447 USD |
1,641,828.8489 STX |
0.6545 USD |
0.6135 USD |
0.8489 USD |
0.7350 USD |
| 2023-02-21 |
0.6751 USD |
1,261,521.2879 STX |
0.6286 USD |
0.5869 USD |
0.7934 USD |
0.6261 USD |
| 2023-02-20 |
0.6564 USD |
1,474,902.4685 STX |
0.6563 USD |
0.5570 USD |
0.9700 USD |
0.6210 USD |
| 2023-02-19 |
0.4692 USD |
1,076,501.3065 STX |
0.3794 USD |
0.3728 USD |
0.8000 USD |
0.6487 USD |
| 2023-02-18 |
0.3516 USD |
325,928.8684 STX |
0.3325 USD |
0.3325 USD |
0.3790 USD |
0.3620 USD |
| 2023-02-17 |
0.3215 USD |
127,293.8725 STX |
0.3185 USD |
0.3132 USD |
0.3332 USD |
0.3300 USD |
| 2023-02-16 |
0.3419 USD |
1,222,120.2679 STX |
0.3425 USD |
0.3150 USD |
0.3987 USD |
0.3184 USD |
| 2023-02-15 |
0.3353 USD |
762,226.3698 STX |
0.3029 USD |
0.3014 USD |
0.3762 USD |
0.3469 USD |
| 2023-02-14 |
0.3004 USD |
309,795.3546 STX |
0.2956 USD |
0.2869 USD |
0.3106 USD |
0.3000 USD |
| 2023-02-13 |
0.3142 USD |
450,243.1238 STX |
0.2938 USD |
0.2861 USD |
0.4300 USD |
0.2925 USD |
| 2023-02-12 |
0.3141 USD |
180,729.9385 STX |
0.2916 USD |
0.2846 USD |
0.3535 USD |
0.2982 USD |
| 2023-02-11 |
0.2859 USD |
47,888.5702 STX |
0.2832 USD |
0.2830 USD |
0.2879 USD |
0.2856 USD |
| 2023-02-10 |
0.2830 USD |
82,175.0063 STX |
0.2863 USD |
0.2776 USD |
0.2871 USD |
0.2844 USD |
| 2023-02-09 |
0.3004 USD |
90,213.3354 STX |
0.3112 USD |
0.2858 USD |
0.3124 USD |
0.2884 USD |
| 2023-02-08 |
0.3157 USD |
234,740.2262 STX |
0.3118 USD |
0.2990 USD |
0.3302 USD |
0.3007 USD |
| 2023-02-07 |
0.3034 USD |
34,950.2681 STX |
0.2982 USD |
0.2960 USD |
0.3111 USD |
0.3111 USD |
| 2023-02-06 |
0.2998 USD |
197,515.2974 STX |
0.2999 USD |
0.2922 USD |
0.3520 USD |
0.2931 USD |
| 2023-02-05 |
0.3019 USD |
20,671.4548 STX |
0.3031 USD |
0.2841 USD |
0.3115 USD |
0.2933 USD |
| 2023-02-04 |
0.3033 USD |
11,233.6780 STX |
0.3041 USD |
0.2977 USD |
0.3095 USD |
0.3051 USD |
| 2023-02-03 |
0.2984 USD |
31,509.2547 STX |
0.2862 USD |
0.2862 USD |
0.3088 USD |
0.2971 USD |
| 2023-02-02 |
0.2905 USD |
27,059.4234 STX |
0.2851 USD |
0.2832 USD |
0.2974 USD |
0.2858 USD |
| 2023-02-01 |
0.2811 USD |
96,362.2320 STX |
0.2747 USD |
0.2671 USD |
0.2876 USD |
0.2872 USD |
| 2023-01-31 |
0.2742 USD |
355,539.8726 STX |
0.2660 USD |
0.2632 USD |
0.2943 USD |
0.2775 USD |
| 2023-01-30 |
0.2689 USD |
74,952.7117 STX |
0.2946 USD |
0.2649 USD |
0.2946 USD |
0.2678 USD |
| 2023-01-29 |
0.2915 USD |
11,104.0032 STX |
0.2884 USD |
0.2863 USD |
0.2942 USD |
0.2942 USD |
| 2023-01-28 |
0.2926 USD |
561,427.4926 STX |
0.2945 USD |
0.2823 USD |
0.3174 USD |
0.2876 USD |
| 2023-01-27 |
0.2902 USD |
143,454.9166 STX |
0.2819 USD |
0.2760 USD |
0.3333 USD |
0.2915 USD |
| 2023-01-26 |
0.2820 USD |
5,023.7955 STX |
0.2837 USD |
0.2791 USD |
0.2842 USD |
0.2810 USD |
| 2023-01-25 |
0.2739 USD |
15,107.8732 STX |
0.2689 USD |
0.2665 USD |
0.2843 USD |
0.2839 USD |
| 2023-01-24 |
0.2810 USD |
120,954.8891 STX |
0.2938 USD |
0.2637 USD |
0.3033 USD |
0.2716 USD |
| 2023-01-23 |
0.2862 USD |
36,464.8413 STX |
0.2783 USD |
0.2783 USD |
0.2929 USD |
0.2852 USD |
| 2023-01-22 |
0.2773 USD |
13,042.0724 STX |
0.2740 USD |
0.2710 USD |
0.2826 USD |
0.2744 USD |
| 2023-01-21 |
0.2755 USD |
25,323.7437 STX |
0.2763 USD |
0.2697 USD |
0.2785 USD |
0.2751 USD |
| 2023-01-20 |
0.2698 USD |
156,078.0161 STX |
0.2600 USD |
0.2532 USD |
0.3100 USD |
0.2706 USD |
| 2023-01-19 |
0.2519 USD |
14,709.4435 STX |
0.2518 USD |
0.2501 USD |
0.2601 USD |
0.2580 USD |
| 2023-01-18 |
0.2664 USD |
216,391.0589 STX |
0.2729 USD |
0.2457 USD |
0.2733 USD |
0.2509 USD |
| 2023-01-17 |
0.2682 USD |
51,113.5042 STX |
0.2738 USD |
0.2663 USD |
0.2739 USD |
0.2700 USD |
| 2023-01-16 |
0.2768 USD |
149,487.6173 STX |
0.2760 USD |
0.2411 USD |
0.2990 USD |
0.2730 USD |
| 2023-01-15 |
0.2658 USD |
64,049.4074 STX |
0.2703 USD |
0.2610 USD |
0.2803 USD |
0.2703 USD |
| 2023-01-14 |
0.2623 USD |
48,927.6515 STX |
0.2565 USD |
0.2486 USD |
0.2749 USD |
0.2664 USD |
| 2023-01-13 |
0.2460 USD |
22,963.6292 STX |
0.2463 USD |
0.2423 USD |
0.2563 USD |
0.2542 USD |
| 2023-01-12 |
0.2462 USD |
92,991.3591 STX |
0.2388 USD |
0.2347 USD |
0.2496 USD |
0.2450 USD |
| 2023-01-11 |
0.2348 USD |
32,239.7011 STX |
0.2359 USD |
0.2297 USD |
0.2387 USD |
0.2354 USD |
| 2023-01-10 |
0.2351 USD |
16,333.9283 STX |
0.2318 USD |
0.2281 USD |
0.2405 USD |
0.2388 USD |
| 2023-01-09 |
0.2322 USD |
180,418.6336 STX |
0.2259 USD |
0.2259 USD |
0.2421 USD |
0.2281 USD |
| 2023-01-08 |
0.2196 USD |
70,128.0753 STX |
0.2189 USD |
0.2178 USD |
0.2221 USD |
0.2211 USD |
| 2023-01-07 |
0.2196 USD |
40,095.1598 STX |
0.2170 USD |
0.2170 USD |
0.2200 USD |
0.2191 USD |
| 2023-01-06 |
0.2155 USD |
21,139.9978 STX |
0.2168 USD |
0.2123 USD |
0.2180 USD |
0.2178 USD |