Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-12 |
0.5849 USD |
74,079.2579 STX |
0.5840 USD |
0.5810 USD |
0.5871 USD |
0.5855 USD |
| 2023-08-11 |
0.5814 USD |
298,192.8879 STX |
0.5803 USD |
0.5777 USD |
0.5864 USD |
0.5796 USD |
| 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 |