Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-15 |
1.8134 USD |
344,485.9185 STX |
1.8328 USD |
1.7612 USD |
1.8789 USD |
1.7853 USD |
| 2024-10-14 |
1.7976 USD |
364,489.1562 STX |
1.7328 USD |
1.7072 USD |
1.8393 USD |
1.8225 USD |
| 2024-10-13 |
1.7184 USD |
206,608.5379 STX |
1.7496 USD |
1.6746 USD |
1.7549 USD |
1.6910 USD |
| 2024-10-12 |
1.7636 USD |
199,442.3710 STX |
1.7423 USD |
1.7423 USD |
1.7840 USD |
1.7583 USD |
| 2024-10-11 |
1.7208 USD |
306,689.6087 STX |
1.6698 USD |
1.6514 USD |
1.7796 USD |
1.7773 USD |
| 2024-10-10 |
1.6450 USD |
388,343.1096 STX |
1.6504 USD |
1.5910 USD |
1.6900 USD |
1.6571 USD |
| 2024-10-09 |
1.6930 USD |
261,623.9066 STX |
1.7325 USD |
1.6625 USD |
1.7528 USD |
1.6825 USD |
| 2024-10-08 |
1.7287 USD |
139,393.4212 STX |
1.7563 USD |
1.7063 USD |
1.7765 USD |
1.7322 USD |
| 2024-10-07 |
1.8283 USD |
313,489.4202 STX |
1.8407 USD |
1.7652 USD |
1.8868 USD |
1.7903 USD |
| 2024-10-06 |
1.8075 USD |
216,733.6275 STX |
1.8110 USD |
1.7123 USD |
1.8458 USD |
1.8179 USD |
| 2024-10-05 |
1.8086 USD |
308,369.4767 STX |
1.8788 USD |
1.7672 USD |
1.8788 USD |
1.7672 USD |
| 2024-10-04 |
1.9200 USD |
610,259.9944 STX |
1.8303 USD |
1.8212 USD |
1.9987 USD |
1.9230 USD |
| 2024-10-03 |
1.7971 USD |
530,954.6244 STX |
1.7275 USD |
1.6991 USD |
1.8871 USD |
1.7787 USD |
| 2024-10-02 |
1.7604 USD |
341,227.5001 STX |
1.7135 USD |
1.6965 USD |
1.9790 USD |
1.7182 USD |
| 2024-10-01 |
1.8099 USD |
476,480.6394 STX |
1.8431 USD |
1.6079 USD |
1.9317 USD |
1.6944 USD |
| 2024-09-30 |
1.8973 USD |
218,634.3407 STX |
1.9652 USD |
1.8426 USD |
1.9952 USD |
1.8484 USD |
| 2024-09-29 |
1.9316 USD |
141,805.2775 STX |
1.9632 USD |
1.8950 USD |
1.9865 USD |
1.9713 USD |
| 2024-09-28 |
1.9649 USD |
149,746.3134 STX |
1.9910 USD |
1.9156 USD |
2.0194 USD |
1.9468 USD |
| 2024-09-27 |
2.0127 USD |
336,755.1149 STX |
1.9957 USD |
1.9651 USD |
2.0617 USD |
1.9814 USD |
| 2024-09-26 |
1.9923 USD |
419,990.3807 STX |
1.8751 USD |
1.8474 USD |
2.0730 USD |
2.0092 USD |
| 2024-09-25 |
1.9435 USD |
869,627.7711 STX |
1.9572 USD |
1.3080 USD |
2.0447 USD |
1.8790 USD |
| 2024-09-24 |
1.9126 USD |
827,746.2402 STX |
1.8508 USD |
1.8166 USD |
1.9818 USD |
1.9611 USD |
| 2024-09-23 |
1.8143 USD |
612,723.1839 STX |
1.7354 USD |
1.6880 USD |
1.8726 USD |
1.8443 USD |
| 2024-09-22 |
1.6959 USD |
137,584.2284 STX |
1.7619 USD |
1.6712 USD |
1.7619 USD |
1.6915 USD |
| 2024-09-21 |
1.7455 USD |
158,484.9758 STX |
1.7486 USD |
1.7179 USD |
1.7713 USD |
1.7574 USD |
| 2024-09-20 |
1.7383 USD |
418,499.9141 STX |
1.6863 USD |
1.6670 USD |
1.8080 USD |
1.7643 USD |
| 2024-09-19 |
1.6884 USD |
1,316,882.5422 STX |
1.5680 USD |
1.5493 USD |
1.7445 USD |
1.6930 USD |
| 2024-09-18 |
1.5292 USD |
299,517.1160 STX |
1.5239 USD |
1.4777 USD |
1.5607 USD |
1.5040 USD |
| 2024-09-17 |
1.5356 USD |
243,969.3315 STX |
1.4939 USD |
1.4706 USD |
1.5964 USD |
1.5300 USD |
| 2024-09-16 |
1.5015 USD |
255,296.5561 STX |
1.5504 USD |
1.4710 USD |
1.5504 USD |
1.4882 USD |
| 2024-09-15 |
1.5953 USD |
63,776.7328 STX |
1.6059 USD |
1.5648 USD |
1.6145 USD |
1.5737 USD |
| 2024-09-14 |
1.6114 USD |
98,463.8275 STX |
1.6489 USD |
1.5875 USD |
1.6489 USD |
1.6097 USD |
| 2024-09-13 |
1.6253 USD |
209,501.8842 STX |
1.6389 USD |
1.5785 USD |
1.6639 USD |
1.6403 USD |
| 2024-09-12 |
1.6187 USD |
235,870.5056 STX |
1.5759 USD |
1.5759 USD |
1.6549 USD |
1.6359 USD |
| 2024-09-11 |
1.5780 USD |
353,153.5962 STX |
1.6096 USD |
1.5220 USD |
1.6096 USD |
1.5780 USD |
| 2024-09-10 |
1.5784 USD |
330,928.7643 STX |
1.5188 USD |
1.5078 USD |
1.6485 USD |
1.6194 USD |
| 2024-09-09 |
1.4760 USD |
202,422.6974 STX |
1.4195 USD |
1.4086 USD |
1.5303 USD |
1.5220 USD |
| 2024-09-08 |
1.4024 USD |
107,445.9458 STX |
1.3897 USD |
1.3757 USD |
1.4290 USD |
1.4002 USD |
| 2024-09-07 |
1.3996 USD |
93,730.6441 STX |
1.3649 USD |
1.3649 USD |
1.4207 USD |
1.4032 USD |
| 2024-09-06 |
1.3911 USD |
123,694.6377 STX |
1.3791 USD |
1.3417 USD |
1.4461 USD |
1.3574 USD |
| 2024-09-05 |
1.4223 USD |
174,665.9176 STX |
1.4634 USD |
1.3676 USD |
1.4807 USD |
1.3841 USD |
| 2024-09-04 |
1.4153 USD |
311,899.9244 STX |
1.4196 USD |
1.3100 USD |
1.4865 USD |
1.4678 USD |
| 2024-09-03 |
1.5000 USD |
172,971.6461 STX |
1.5135 USD |
1.4351 USD |
1.5509 USD |
1.4393 USD |
| 2024-09-02 |
1.4531 USD |
246,546.1222 STX |
1.4373 USD |
1.4328 USD |
1.5083 USD |
1.5083 USD |
| 2024-09-01 |
1.4790 USD |
80,314.5704 STX |
1.5226 USD |
1.4464 USD |
1.5228 USD |
1.4649 USD |
| 2024-08-31 |
1.5661 USD |
197,474.6341 STX |
1.5732 USD |
1.5116 USD |
1.5821 USD |
1.5216 USD |
| 2024-08-30 |
1.5548 USD |
354,766.6238 STX |
1.5761 USD |
1.5108 USD |
1.6141 USD |
1.5659 USD |
| 2024-08-29 |
1.6243 USD |
237,928.6420 STX |
1.6160 USD |
1.5648 USD |
1.6700 USD |
1.5812 USD |
| 2024-08-28 |
1.6783 USD |
465,570.0338 STX |
1.7412 USD |
1.5494 USD |
1.7699 USD |
1.6090 USD |
| 2024-08-27 |
1.7821 USD |
231,338.9903 STX |
1.7632 USD |
1.7110 USD |
1.8270 USD |
1.7707 USD |