Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-01 |
0.5018 USD |
659,454.9554 STX |
0.4796 USD |
0.4796 USD |
0.5192 USD |
0.5164 USD |
| 2023-09-30 |
0.4750 USD |
399,540.4406 STX |
0.4760 USD |
0.4728 USD |
0.4818 USD |
0.4789 USD |
| 2023-09-29 |
0.4789 USD |
464,221.6772 STX |
0.4838 USD |
0.4695 USD |
0.4844 USD |
0.4760 USD |
| 2023-09-28 |
0.4786 USD |
436,609.7558 STX |
0.4578 USD |
0.4578 USD |
0.4861 USD |
0.4845 USD |
| 2023-09-27 |
0.4637 USD |
221,732.3753 STX |
0.4573 USD |
0.4526 USD |
0.4781 USD |
0.4553 USD |
| 2023-09-26 |
0.4589 USD |
210,196.7365 STX |
0.4642 USD |
0.4488 USD |
0.4668 USD |
0.4552 USD |
| 2023-09-25 |
0.4642 USD |
235,929.5412 STX |
0.4616 USD |
0.4594 USD |
0.4708 USD |
0.4630 USD |
| 2023-09-24 |
0.4685 USD |
228,885.5566 STX |
0.4714 USD |
0.4600 USD |
0.4767 USD |
0.4620 USD |
| 2023-09-23 |
0.4731 USD |
36,599.1274 STX |
0.4718 USD |
0.4678 USD |
0.4756 USD |
0.4718 USD |
| 2023-09-22 |
0.4701 USD |
228,002.1214 STX |
0.4690 USD |
0.4650 USD |
0.4764 USD |
0.4735 USD |
| 2023-09-21 |
0.4736 USD |
289,374.4295 STX |
0.4874 USD |
0.4650 USD |
0.5019 USD |
0.4740 USD |
| 2023-09-20 |
0.4882 USD |
463,078.4063 STX |
0.4917 USD |
0.4767 USD |
0.4976 USD |
0.4839 USD |
| 2023-09-19 |
0.4917 USD |
605,986.0584 STX |
0.4826 USD |
0.4720 USD |
0.5022 USD |
0.4909 USD |
| 2023-09-18 |
0.4811 USD |
500,776.6480 STX |
0.4530 USD |
0.4475 USD |
0.5040 USD |
0.4832 USD |
| 2023-09-17 |
0.4616 USD |
251,813.2611 STX |
0.4671 USD |
0.4491 USD |
0.4671 USD |
0.4519 USD |
| 2023-09-16 |
0.4740 USD |
183,860.1826 STX |
0.4695 USD |
0.4662 USD |
0.4763 USD |
0.4709 USD |
| 2023-09-15 |
0.4596 USD |
242,009.5330 STX |
0.4650 USD |
0.4543 USD |
0.4734 USD |
0.4689 USD |
| 2023-09-14 |
0.4692 USD |
382,590.5371 STX |
0.4628 USD |
0.4553 USD |
0.4734 USD |
0.4692 USD |
| 2023-09-13 |
0.4549 USD |
103,693.2759 STX |
0.4440 USD |
0.4440 USD |
0.4650 USD |
0.4601 USD |
| 2023-09-12 |
0.4445 USD |
282,997.1693 STX |
0.4281 USD |
0.4268 USD |
0.4580 USD |
0.4409 USD |
| 2023-09-11 |
0.4341 USD |
196,388.9969 STX |
0.4510 USD |
0.4202 USD |
0.4525 USD |
0.4283 USD |
| 2023-09-10 |
0.4516 USD |
244,349.2986 STX |
0.4658 USD |
0.4458 USD |
0.4658 USD |
0.4514 USD |
| 2023-09-09 |
0.4651 USD |
130,166.4275 STX |
0.4625 USD |
0.4608 USD |
0.4693 USD |
0.4693 USD |
| 2023-09-08 |
0.4633 USD |
73,096.2416 STX |
0.4734 USD |
0.4571 USD |
0.4763 USD |
0.4607 USD |
| 2023-09-07 |
0.4624 USD |
102,558.1153 STX |
0.4625 USD |
0.4565 USD |
0.4708 USD |
0.4653 USD |
| 2023-09-06 |
0.4678 USD |
254,242.4355 STX |
0.4756 USD |
0.4526 USD |
0.4978 USD |
0.4641 USD |
| 2023-09-05 |
0.4667 USD |
231,684.7133 STX |
0.4534 USD |
0.4534 USD |
0.4880 USD |
0.4731 USD |
| 2023-09-04 |
0.4498 USD |
145,029.0956 STX |
0.4547 USD |
0.4450 USD |
0.4608 USD |
0.4513 USD |
| 2023-09-03 |
0.4563 USD |
77,201.3634 STX |
0.4561 USD |
0.4500 USD |
0.4608 USD |
0.4535 USD |
| 2023-09-02 |
0.4606 USD |
68,292.9345 STX |
0.4688 USD |
0.4520 USD |
0.4711 USD |
0.4590 USD |
| 2023-09-01 |
0.4806 USD |
181,102.1724 STX |
0.4924 USD |
0.4662 USD |
0.4995 USD |
0.4730 USD |
| 2023-08-31 |
0.5126 USD |
260,651.5420 STX |
0.5343 USD |
0.4863 USD |
0.5345 USD |
0.4936 USD |
| 2023-08-30 |
0.5326 USD |
1,018,600.9136 STX |
0.5260 USD |
0.5140 USD |
0.5588 USD |
0.5314 USD |
| 2023-08-29 |
0.5159 USD |
1,630,780.4738 STX |
0.4563 USD |
0.4459 USD |
0.5319 USD |
0.5255 USD |
| 2023-08-28 |
0.4585 USD |
52,307.8286 STX |
0.4704 USD |
0.4519 USD |
0.4705 USD |
0.4559 USD |
| 2023-08-27 |
0.4646 USD |
115,850.6376 STX |
0.4643 USD |
0.4604 USD |
0.4721 USD |
0.4667 USD |
| 2023-08-26 |
0.4678 USD |
145,248.6821 STX |
0.4694 USD |
0.4621 USD |
0.4738 USD |
0.4621 USD |
| 2023-08-25 |
0.4671 USD |
187,101.0505 STX |
0.4747 USD |
0.4594 USD |
0.4759 USD |
0.4702 USD |
| 2023-08-24 |
0.4785 USD |
99,345.7135 STX |
0.4844 USD |
0.4688 USD |
0.4857 USD |
0.4714 USD |
| 2023-08-23 |
0.4819 USD |
149,163.7602 STX |
0.4707 USD |
0.4634 USD |
0.4917 USD |
0.4840 USD |
| 2023-08-22 |
0.4601 USD |
91,834.9734 STX |
0.4724 USD |
0.4450 USD |
0.4741 USD |
0.4677 USD |
| 2023-08-21 |
0.4730 USD |
502,068.2434 STX |
0.4882 USD |
0.4573 USD |
0.4893 USD |
0.4722 USD |
| 2023-08-20 |
0.4877 USD |
75,783.7572 STX |
0.4920 USD |
0.4836 USD |
0.4963 USD |
0.4925 USD |
| 2023-08-19 |
0.4826 USD |
87,634.3906 STX |
0.4780 USD |
0.4770 USD |
0.4986 USD |
0.4878 USD |
| 2023-08-18 |
0.4776 USD |
152,975.5300 STX |
0.4675 USD |
0.4661 USD |
0.4882 USD |
0.4789 USD |
| 2023-08-17 |
0.4702 USD |
617,878.5784 STX |
0.5147 USD |
0.4037 USD |
0.5236 USD |
0.4606 USD |
| 2023-08-16 |
0.5254 USD |
188,266.4536 STX |
0.5572 USD |
0.5004 USD |
0.5591 USD |
0.5154 USD |
| 2023-08-15 |
0.5520 USD |
168,732.0992 STX |
0.5835 USD |
0.5241 USD |
0.5857 USD |
0.5517 USD |
| 2023-08-14 |
0.5799 USD |
240,010.0230 STX |
0.5795 USD |
0.5762 USD |
0.5900 USD |
0.5813 USD |
| 2023-08-13 |
0.5916 USD |
350,809.4811 STX |
0.5880 USD |
0.5803 USD |
0.6038 USD |
0.5804 USD |