Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
3.5961 USD |
491,705.1662 STX |
3.4363 USD |
3.4263 USD |
3.7172 USD |
3.6406 USD |
| 2024-03-28 |
3.4078 USD |
509,475.9914 STX |
3.3636 USD |
3.3228 USD |
3.4860 USD |
3.4455 USD |
| 2024-03-27 |
3.4284 USD |
382,570.2351 STX |
3.4624 USD |
3.2880 USD |
3.5673 USD |
3.3824 USD |
| 2024-03-26 |
3.5339 USD |
390,591.6114 STX |
3.6197 USD |
3.4299 USD |
3.6513 USD |
3.4676 USD |
| 2024-03-25 |
3.6150 USD |
646,673.4567 STX |
3.6575 USD |
3.4336 USD |
3.7939 USD |
3.6362 USD |
| 2024-03-24 |
3.6157 USD |
410,613.5152 STX |
3.6220 USD |
3.4817 USD |
3.7500 USD |
3.6650 USD |
| 2024-03-23 |
3.5207 USD |
422,485.8084 STX |
3.4467 USD |
3.3787 USD |
3.6801 USD |
3.6187 USD |
| 2024-03-22 |
3.5173 USD |
1,052,384.9047 STX |
3.2813 USD |
3.2739 USD |
3.7001 USD |
3.3892 USD |
| 2024-03-21 |
3.3868 USD |
1,020,291.2525 STX |
3.4120 USD |
3.2371 USD |
3.5624 USD |
3.2393 USD |
| 2024-03-20 |
3.0658 USD |
1,765,727.1105 STX |
2.6908 USD |
2.6541 USD |
3.5289 USD |
3.4615 USD |
| 2024-03-19 |
2.7796 USD |
1,096,045.1586 STX |
2.6672 USD |
2.4728 USD |
2.9658 USD |
2.6857 USD |
| 2024-03-18 |
2.6628 USD |
284,596.8751 STX |
2.7725 USD |
2.5677 USD |
2.7801 USD |
2.6337 USD |
| 2024-03-17 |
2.7261 USD |
436,686.3614 STX |
2.6044 USD |
2.5693 USD |
2.7923 USD |
2.7894 USD |
| 2024-03-16 |
2.7031 USD |
299,633.2290 STX |
2.7924 USD |
2.5050 USD |
2.8375 USD |
2.5355 USD |
| 2024-03-15 |
2.7865 USD |
858,444.2418 STX |
2.9323 USD |
2.5677 USD |
2.9759 USD |
2.7219 USD |
| 2024-03-14 |
2.9298 USD |
828,722.1877 STX |
3.0906 USD |
2.7556 USD |
3.1116 USD |
2.9300 USD |
| 2024-03-13 |
3.0704 USD |
428,297.9632 STX |
3.0377 USD |
2.9491 USD |
3.1739 USD |
3.0580 USD |
| 2024-03-12 |
2.9799 USD |
641,939.6786 STX |
3.0691 USD |
2.8257 USD |
3.1445 USD |
2.9857 USD |
| 2024-03-11 |
3.1331 USD |
1,277,202.8989 STX |
2.9586 USD |
2.8200 USD |
3.3900 USD |
3.0867 USD |
| 2024-03-10 |
3.0933 USD |
1,407,862.5306 STX |
2.8038 USD |
2.8023 USD |
3.3289 USD |
2.9964 USD |
| 2024-03-09 |
2.8238 USD |
528,358.7144 STX |
2.8330 USD |
2.7930 USD |
2.8706 USD |
2.8151 USD |
| 2024-03-08 |
2.8755 USD |
971,225.8087 STX |
2.9220 USD |
2.7267 USD |
3.0530 USD |
2.8291 USD |
| 2024-03-07 |
2.8602 USD |
997,410.3255 STX |
2.8400 USD |
2.7326 USD |
2.9394 USD |
2.8904 USD |
| 2024-03-06 |
2.7536 USD |
922,555.2656 STX |
2.7400 USD |
2.5000 USD |
2.9054 USD |
2.8226 USD |
| 2024-03-05 |
2.7979 USD |
1,812,624.5930 STX |
3.0284 USD |
2.2600 USD |
3.0434 USD |
2.7313 USD |
| 2024-03-04 |
3.0633 USD |
1,165,680.7492 STX |
3.0478 USD |
2.9036 USD |
3.1926 USD |
3.0369 USD |
| 2024-03-03 |
3.0008 USD |
652,990.4858 STX |
2.9728 USD |
2.8262 USD |
3.1343 USD |
3.0483 USD |
| 2024-03-02 |
2.9310 USD |
356,944.7801 STX |
2.9766 USD |
2.8859 USD |
2.9766 USD |
2.9687 USD |
| 2024-03-01 |
2.9576 USD |
808,817.3816 STX |
2.9023 USD |
2.8551 USD |
3.0349 USD |
2.9700 USD |
| 2024-02-29 |
2.9904 USD |
1,549,345.3386 STX |
3.0970 USD |
2.7666 USD |
3.1634 USD |
2.9222 USD |
| 2024-02-28 |
3.0948 USD |
2,461,693.1004 STX |
2.9406 USD |
2.8100 USD |
3.3915 USD |
3.0658 USD |
| 2024-02-27 |
3.0692 USD |
1,934,416.5324 STX |
2.9058 USD |
2.8777 USD |
3.2651 USD |
2.8919 USD |
| 2024-02-26 |
2.7296 USD |
834,117.5181 STX |
2.5925 USD |
2.4328 USD |
2.9206 USD |
2.8759 USD |
| 2024-02-25 |
2.5665 USD |
186,632.4719 STX |
2.5788 USD |
2.5116 USD |
2.6386 USD |
2.5945 USD |
| 2024-02-24 |
2.5035 USD |
419,775.2181 STX |
2.4354 USD |
2.3767 USD |
2.6000 USD |
2.5946 USD |
| 2024-02-23 |
2.5117 USD |
494,952.2550 STX |
2.5506 USD |
2.3939 USD |
2.6240 USD |
2.4770 USD |
| 2024-02-22 |
2.6293 USD |
874,788.2856 STX |
2.6618 USD |
2.5147 USD |
2.9579 USD |
2.5714 USD |
| 2024-02-21 |
2.6970 USD |
1,154,774.4285 STX |
2.7066 USD |
2.5119 USD |
2.9008 USD |
2.5969 USD |
| 2024-02-20 |
2.7012 USD |
913,825.7730 STX |
2.6408 USD |
2.5546 USD |
2.8564 USD |
2.7155 USD |
| 2024-02-19 |
2.7409 USD |
904,617.8036 STX |
2.6524 USD |
2.5923 USD |
2.9274 USD |
2.7065 USD |
| 2024-02-18 |
2.5462 USD |
475,883.8780 STX |
2.5307 USD |
2.4544 USD |
2.6699 USD |
2.6471 USD |
| 2024-02-17 |
2.5090 USD |
616,130.9727 STX |
2.5919 USD |
2.4201 USD |
2.6599 USD |
2.5361 USD |
| 2024-02-16 |
2.5389 USD |
1,215,799.3320 STX |
2.5330 USD |
2.4200 USD |
2.6337 USD |
2.5942 USD |
| 2024-02-15 |
2.6599 USD |
1,849,837.3806 STX |
2.5716 USD |
2.5100 USD |
2.8848 USD |
2.5375 USD |
| 2024-02-14 |
2.3035 USD |
1,902,225.1955 STX |
2.1323 USD |
2.0978 USD |
2.4900 USD |
2.4643 USD |
| 2024-02-13 |
2.0887 USD |
994,031.3992 STX |
1.9969 USD |
1.9647 USD |
2.1745 USD |
2.1299 USD |
| 2024-02-12 |
1.9638 USD |
998,565.4788 STX |
1.8526 USD |
1.8492 USD |
2.0549 USD |
1.9927 USD |
| 2024-02-11 |
1.8692 USD |
446,956.6504 STX |
1.8145 USD |
1.7967 USD |
1.9299 USD |
1.8543 USD |
| 2024-02-10 |
1.8045 USD |
538,280.9302 STX |
1.8102 USD |
1.7400 USD |
1.8796 USD |
1.8119 USD |
| 2024-02-09 |
1.8249 USD |
803,442.9878 STX |
1.7889 USD |
1.7627 USD |
1.8764 USD |
1.7999 USD |