Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-10 |
0.5854 USD |
130,569.4139 STX |
0.5853 USD |
0.5795 USD |
0.5900 USD |
0.5802 USD |
| 2023-08-09 |
0.5885 USD |
210,137.6770 STX |
0.5944 USD |
0.5778 USD |
0.6007 USD |
0.5882 USD |
| 2023-08-08 |
0.6054 USD |
287,278.2647 STX |
0.5781 USD |
0.5646 USD |
0.6350 USD |
0.5937 USD |
| 2023-08-07 |
0.5763 USD |
159,131.6290 STX |
0.5790 USD |
0.5592 USD |
0.5843 USD |
0.5758 USD |
| 2023-08-06 |
0.5782 USD |
36,473.3890 STX |
0.5770 USD |
0.5714 USD |
0.5838 USD |
0.5761 USD |
| 2023-08-05 |
0.5772 USD |
116,080.6821 STX |
0.5814 USD |
0.5724 USD |
0.5814 USD |
0.5764 USD |
| 2023-08-04 |
0.5847 USD |
435,128.7065 STX |
0.6049 USD |
0.5766 USD |
0.6049 USD |
0.5823 USD |
| 2023-08-03 |
0.6193 USD |
120,203.3608 STX |
0.6129 USD |
0.6039 USD |
0.6340 USD |
0.6072 USD |
| 2023-08-02 |
0.6138 USD |
312,219.7313 STX |
0.6139 USD |
0.6021 USD |
0.6203 USD |
0.6150 USD |
| 2023-08-01 |
0.6129 USD |
625,393.3074 STX |
0.5866 USD |
0.5808 USD |
0.6255 USD |
0.6009 USD |
| 2023-07-31 |
0.5904 USD |
72,584.1072 STX |
0.5963 USD |
0.5821 USD |
0.6024 USD |
0.5871 USD |
| 2023-07-30 |
0.5988 USD |
216,477.1922 STX |
0.6018 USD |
0.5835 USD |
0.6080 USD |
0.5960 USD |
| 2023-07-29 |
0.5988 USD |
2,046,446.8797 STX |
0.6008 USD |
0.5958 USD |
0.6358 USD |
0.5998 USD |
| 2023-07-28 |
0.5957 USD |
70,001.5373 STX |
0.5989 USD |
0.5911 USD |
0.6018 USD |
0.5998 USD |
| 2023-07-27 |
0.5962 USD |
79,167.7269 STX |
0.6055 USD |
0.5898 USD |
0.6107 USD |
0.5951 USD |
| 2023-07-26 |
0.5988 USD |
101,913.6672 STX |
0.5951 USD |
0.5853 USD |
0.6116 USD |
0.6064 USD |
| 2023-07-25 |
0.5919 USD |
98,758.2082 STX |
0.5929 USD |
0.5864 USD |
0.5989 USD |
0.5946 USD |
| 2023-07-24 |
0.5971 USD |
330,806.8264 STX |
0.6266 USD |
0.5691 USD |
0.6279 USD |
0.5909 USD |
| 2023-07-23 |
0.6261 USD |
143,049.8482 STX |
0.6198 USD |
0.6182 USD |
0.6325 USD |
0.6270 USD |
| 2023-07-22 |
0.6314 USD |
94,679.8924 STX |
0.6262 USD |
0.6262 USD |
0.6354 USD |
0.6333 USD |
| 2023-07-21 |
0.6225 USD |
48,534.5997 STX |
0.6249 USD |
0.6186 USD |
0.6274 USD |
0.6250 USD |
| 2023-07-20 |
0.6238 USD |
163,150.6386 STX |
0.6293 USD |
0.6153 USD |
0.6424 USD |
0.6223 USD |
| 2023-07-19 |
0.6333 USD |
58,982.8122 STX |
0.6350 USD |
0.6258 USD |
0.6445 USD |
0.6273 USD |
| 2023-07-18 |
0.6381 USD |
76,984.2180 STX |
0.6414 USD |
0.6164 USD |
0.6655 USD |
0.6323 USD |
| 2023-07-17 |
0.6300 USD |
231,428.5021 STX |
0.6301 USD |
0.6133 USD |
0.6445 USD |
0.6362 USD |
| 2023-07-16 |
0.6370 USD |
210,863.0635 STX |
0.6470 USD |
0.6246 USD |
0.6484 USD |
0.6355 USD |
| 2023-07-15 |
0.6452 USD |
100,938.6225 STX |
0.6457 USD |
0.6400 USD |
0.6575 USD |
0.6425 USD |
| 2023-07-14 |
0.6734 USD |
918,945.9503 STX |
0.6852 USD |
0.6294 USD |
0.7101 USD |
0.6469 USD |
| 2023-07-13 |
0.6793 USD |
668,442.4756 STX |
0.6712 USD |
0.6503 USD |
0.6951 USD |
0.6781 USD |
| 2023-07-12 |
0.6797 USD |
383,618.6265 STX |
0.6579 USD |
0.6571 USD |
0.7051 USD |
0.6716 USD |
| 2023-07-11 |
0.6569 USD |
249,123.8279 STX |
0.6374 USD |
0.6330 USD |
0.6680 USD |
0.6559 USD |
| 2023-07-10 |
0.6250 USD |
440,728.5078 STX |
0.6368 USD |
0.6139 USD |
0.6521 USD |
0.6356 USD |
| 2023-07-09 |
0.6457 USD |
118,484.0174 STX |
0.6445 USD |
0.6384 USD |
0.6517 USD |
0.6394 USD |
| 2023-07-08 |
0.6420 USD |
154,642.4827 STX |
0.6499 USD |
0.6362 USD |
0.6549 USD |
0.6420 USD |
| 2023-07-07 |
0.6474 USD |
468,248.2866 STX |
0.6430 USD |
0.6345 USD |
0.6554 USD |
0.6498 USD |
| 2023-07-06 |
0.6715 USD |
501,626.7293 STX |
0.6713 USD |
0.6425 USD |
0.7000 USD |
0.6435 USD |
| 2023-07-05 |
0.6738 USD |
495,279.1996 STX |
0.6929 USD |
0.6577 USD |
0.7000 USD |
0.6716 USD |
| 2023-07-04 |
0.7153 USD |
254,011.2124 STX |
0.7439 USD |
0.6895 USD |
0.7440 USD |
0.6989 USD |
| 2023-07-03 |
0.7311 USD |
870,783.7326 STX |
0.6991 USD |
0.6991 USD |
0.7558 USD |
0.7383 USD |
| 2023-07-02 |
0.6862 USD |
152,167.9052 STX |
0.6991 USD |
0.6745 USD |
0.6994 USD |
0.6911 USD |
| 2023-07-01 |
0.6820 USD |
636,978.0482 STX |
0.6944 USD |
0.6707 USD |
0.7005 USD |
0.6943 USD |
| 2023-06-30 |
0.6866 USD |
1,483,688.8180 STX |
0.6841 USD |
0.6308 USD |
0.7231 USD |
0.6914 USD |
| 2023-06-29 |
0.7093 USD |
638,343.5105 STX |
0.6856 USD |
0.6801 USD |
0.7300 USD |
0.6900 USD |
| 2023-06-28 |
0.6889 USD |
511,691.2642 STX |
0.7117 USD |
0.6620 USD |
0.7117 USD |
0.6829 USD |
| 2023-06-27 |
0.7184 USD |
359,403.9948 STX |
0.7344 USD |
0.6975 USD |
0.7386 USD |
0.7086 USD |
| 2023-06-26 |
0.7403 USD |
447,189.1200 STX |
0.7334 USD |
0.7146 USD |
0.7850 USD |
0.7315 USD |
| 2023-06-25 |
0.7383 USD |
277,212.5831 STX |
0.7348 USD |
0.7156 USD |
0.7569 USD |
0.7411 USD |
| 2023-06-24 |
0.7413 USD |
517,449.4180 STX |
0.7649 USD |
0.7132 USD |
0.7658 USD |
0.7444 USD |
| 2023-06-23 |
0.7848 USD |
848,238.7613 STX |
0.7752 USD |
0.7443 USD |
0.8389 USD |
0.7553 USD |
| 2023-06-22 |
0.8240 USD |
902,603.4093 STX |
0.8156 USD |
0.7720 USD |
0.8810 USD |
0.7757 USD |