Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-02 |
0.6100 USD |
25,675.5326 STX |
0.5951 USD |
0.5909 USD |
0.6149 USD |
0.6115 USD |
| 2023-06-01 |
0.5981 USD |
183,714.0362 STX |
0.6021 USD |
0.5930 USD |
0.6067 USD |
0.6022 USD |
| 2023-05-31 |
0.6001 USD |
269,585.8082 STX |
0.6258 USD |
0.5900 USD |
0.6288 USD |
0.5952 USD |
| 2023-05-30 |
0.6252 USD |
120,383.7656 STX |
0.6296 USD |
0.6200 USD |
0.6396 USD |
0.6317 USD |
| 2023-05-29 |
0.6375 USD |
107,195.2497 STX |
0.6319 USD |
0.6263 USD |
0.6523 USD |
0.6339 USD |
| 2023-05-28 |
0.6162 USD |
288,032.6788 STX |
0.6071 USD |
0.6071 USD |
0.6341 USD |
0.6301 USD |
| 2023-05-27 |
0.6027 USD |
62,829.8189 STX |
0.6015 USD |
0.5998 USD |
0.6081 USD |
0.6064 USD |
| 2023-05-26 |
0.5941 USD |
280,298.9083 STX |
0.5830 USD |
0.5830 USD |
0.6112 USD |
0.6066 USD |
| 2023-05-25 |
0.5814 USD |
147,696.0692 STX |
0.5938 USD |
0.5769 USD |
0.5938 USD |
0.5834 USD |
| 2023-05-24 |
0.6120 USD |
345,441.3911 STX |
0.6349 USD |
0.5850 USD |
0.6349 USD |
0.5958 USD |
| 2023-05-23 |
0.6541 USD |
611,222.8211 STX |
0.6313 USD |
0.6313 USD |
0.7000 USD |
0.6370 USD |
| 2023-05-22 |
0.6297 USD |
102,937.8527 STX |
0.6393 USD |
0.6234 USD |
0.6393 USD |
0.6318 USD |
| 2023-05-21 |
0.6544 USD |
219,677.6196 STX |
0.6702 USD |
0.6383 USD |
0.6724 USD |
0.6419 USD |
| 2023-05-20 |
0.6685 USD |
57,986.4343 STX |
0.6620 USD |
0.6587 USD |
0.6790 USD |
0.6705 USD |
| 2023-05-19 |
0.6574 USD |
99,193.6844 STX |
0.6656 USD |
0.6489 USD |
0.6656 USD |
0.6639 USD |
| 2023-05-18 |
0.6651 USD |
142,851.2385 STX |
0.6619 USD |
0.6362 USD |
0.6793 USD |
0.6638 USD |
| 2023-05-17 |
0.6499 USD |
300,644.8867 STX |
0.6383 USD |
0.6279 USD |
0.6700 USD |
0.6601 USD |
| 2023-05-16 |
0.6340 USD |
79,972.3277 STX |
0.6339 USD |
0.6241 USD |
0.6483 USD |
0.6354 USD |
| 2023-05-15 |
0.6391 USD |
130,621.4260 STX |
0.6263 USD |
0.6141 USD |
0.6514 USD |
0.6374 USD |
| 2023-05-14 |
0.6289 USD |
130,332.2759 STX |
0.6241 USD |
0.6123 USD |
0.6445 USD |
0.6329 USD |
| 2023-05-13 |
0.6321 USD |
76,738.6420 STX |
0.6339 USD |
0.6189 USD |
0.6374 USD |
0.6263 USD |
| 2023-05-12 |
0.6213 USD |
306,806.8636 STX |
0.6268 USD |
0.6015 USD |
0.6424 USD |
0.6390 USD |
| 2023-05-11 |
0.6329 USD |
939,053.0238 STX |
0.6620 USD |
0.6080 USD |
0.6784 USD |
0.6311 USD |
| 2023-05-10 |
0.6501 USD |
846,333.2154 STX |
0.6899 USD |
0.6107 USD |
0.6910 USD |
0.6676 USD |
| 2023-05-09 |
0.7004 USD |
1,192,649.7342 STX |
0.7348 USD |
0.6835 USD |
0.7386 USD |
0.6938 USD |
| 2023-05-08 |
0.7558 USD |
1,513,582.9865 STX |
0.7311 USD |
0.7005 USD |
0.8186 USD |
0.7384 USD |
| 2023-05-07 |
0.7320 USD |
653,764.1861 STX |
0.7083 USD |
0.6904 USD |
0.7577 USD |
0.7457 USD |
| 2023-05-06 |
0.7099 USD |
192,651.7481 STX |
0.7240 USD |
0.6854 USD |
0.7392 USD |
0.7043 USD |
| 2023-05-05 |
0.7341 USD |
282,472.4823 STX |
0.7431 USD |
0.7178 USD |
0.7632 USD |
0.7266 USD |
| 2023-05-04 |
0.7769 USD |
268,127.4881 STX |
0.7970 USD |
0.7429 USD |
0.8275 USD |
0.7429 USD |
| 2023-05-03 |
0.7925 USD |
721,869.1151 STX |
0.7551 USD |
0.7529 USD |
0.8226 USD |
0.8030 USD |
| 2023-05-02 |
0.7184 USD |
1,099,755.3804 STX |
0.6815 USD |
0.6800 USD |
0.7766 USD |
0.7572 USD |
| 2023-05-01 |
0.6890 USD |
285,459.5072 STX |
0.7225 USD |
0.6696 USD |
0.7265 USD |
0.6831 USD |
| 2023-04-30 |
0.7249 USD |
59,299.2579 STX |
0.7203 USD |
0.7117 USD |
0.7410 USD |
0.7225 USD |
| 2023-04-29 |
0.7230 USD |
26,400.7681 STX |
0.7139 USD |
0.7116 USD |
0.7357 USD |
0.7225 USD |
| 2023-04-28 |
0.7117 USD |
247,300.7773 STX |
0.7481 USD |
0.6983 USD |
0.7481 USD |
0.7181 USD |
| 2023-04-27 |
0.7505 USD |
217,699.9820 STX |
0.7311 USD |
0.7222 USD |
0.7820 USD |
0.7427 USD |
| 2023-04-26 |
0.7723 USD |
656,119.1883 STX |
0.7421 USD |
0.7031 USD |
0.8021 USD |
0.7275 USD |
| 2023-04-25 |
0.7226 USD |
132,088.4861 STX |
0.7311 USD |
0.7061 USD |
0.7538 USD |
0.7474 USD |
| 2023-04-24 |
0.7253 USD |
220,284.9296 STX |
0.7026 USD |
0.6982 USD |
0.7583 USD |
0.7390 USD |
| 2023-04-23 |
0.7102 USD |
58,769.6953 STX |
0.7299 USD |
0.6881 USD |
0.7299 USD |
0.7007 USD |
| 2023-04-22 |
0.7033 USD |
150,714.0763 STX |
0.6892 USD |
0.6761 USD |
0.7308 USD |
0.7302 USD |
| 2023-04-21 |
0.7079 USD |
943,948.9105 STX |
0.7311 USD |
0.6719 USD |
0.7530 USD |
0.6773 USD |
| 2023-04-20 |
0.7507 USD |
363,068.7714 STX |
0.7626 USD |
0.7178 USD |
0.7725 USD |
0.7308 USD |
| 2023-04-19 |
0.7904 USD |
847,386.2067 STX |
0.8601 USD |
0.7458 USD |
0.8601 USD |
0.7713 USD |
| 2023-04-18 |
0.8537 USD |
264,016.8740 STX |
0.8406 USD |
0.8237 USD |
0.8700 USD |
0.8640 USD |
| 2023-04-17 |
0.8438 USD |
142,571.0386 STX |
0.8571 USD |
0.8310 USD |
0.8571 USD |
0.8408 USD |
| 2023-04-16 |
0.8571 USD |
163,042.3122 STX |
0.8640 USD |
0.8389 USD |
0.8840 USD |
0.8571 USD |
| 2023-04-15 |
0.8589 USD |
146,940.9797 STX |
0.8816 USD |
0.8499 USD |
0.8816 USD |
0.8551 USD |
| 2023-04-14 |
0.8822 USD |
724,394.6279 STX |
0.8793 USD |
0.8492 USD |
0.9107 USD |
0.8817 USD |