Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-29 |
0.1345 USD |
1,293,410.6231 STX |
0.1380 USD |
0.1324 USD |
0.1389 USD |
0.1351 USD |
| 2026-07-28 |
0.1361 USD |
642,502.9011 STX |
0.1345 USD |
0.1313 USD |
0.1412 USD |
0.1382 USD |
| 2026-07-27 |
0.1409 USD |
1,228,191.6148 STX |
0.1469 USD |
0.1337 USD |
0.1476 USD |
0.1345 USD |
| 2026-07-26 |
0.1407 USD |
1,481,656.1051 STX |
0.1367 USD |
0.1352 USD |
0.1476 USD |
0.1462 USD |
| 2026-07-25 |
0.1374 USD |
908,983.2446 STX |
0.1444 USD |
0.1350 USD |
0.1445 USD |
0.1373 USD |
| 2026-07-24 |
0.1483 USD |
2,921,540.7134 STX |
0.1642 USD |
0.1300 USD |
0.1642 USD |
0.1449 USD |
| 2026-07-23 |
0.1658 USD |
168,852.8682 STX |
0.1688 USD |
0.1641 USD |
0.1688 USD |
0.1642 USD |
| 2026-07-22 |
0.1676 USD |
163,503.8600 STX |
0.1673 USD |
0.1650 USD |
0.1700 USD |
0.1693 USD |
| 2026-07-21 |
0.1680 USD |
216,714.7090 STX |
0.1653 USD |
0.1653 USD |
0.1692 USD |
0.1673 USD |
| 2026-07-20 |
0.1649 USD |
221,736.4018 STX |
0.1640 USD |
0.1617 USD |
0.1669 USD |
0.1655 USD |
| 2026-07-19 |
0.1634 USD |
122,664.2306 STX |
0.1660 USD |
0.1617 USD |
0.1662 USD |
0.1634 USD |
| 2026-07-18 |
0.1652 USD |
97,303.6475 STX |
0.1647 USD |
0.1634 USD |
0.1664 USD |
0.1655 USD |
| 2026-07-17 |
0.1655 USD |
222,745.0848 STX |
0.1675 USD |
0.1635 USD |
0.1676 USD |
0.1649 USD |
| 2026-07-16 |
0.1681 USD |
367,739.0400 STX |
0.1699 USD |
0.1650 USD |
0.1715 USD |
0.1663 USD |
| 2026-07-15 |
0.1690 USD |
242,016.1818 STX |
0.1692 USD |
0.1668 USD |
0.1720 USD |
0.1684 USD |
| 2026-07-14 |
0.1670 USD |
435,686.4605 STX |
0.1655 USD |
0.1638 USD |
0.1699 USD |
0.1685 USD |
| 2026-07-13 |
0.1649 USD |
521,968.7161 STX |
0.1684 USD |
0.1617 USD |
0.1708 USD |
0.1654 USD |
| 2026-07-12 |
0.1744 USD |
245,806.6200 STX |
0.1712 USD |
0.1691 USD |
0.1781 USD |
0.1692 USD |
| 2026-07-11 |
0.1744 USD |
459,207.5786 STX |
0.1718 USD |
0.1708 USD |
0.1769 USD |
0.1716 USD |
| 2026-07-10 |
0.1721 USD |
226,112.2659 STX |
0.1693 USD |
0.1689 USD |
0.1753 USD |
0.1718 USD |
| 2026-07-09 |
0.1704 USD |
523,342.1773 STX |
0.1670 USD |
0.1666 USD |
0.1734 USD |
0.1694 USD |
| 2026-07-08 |
0.1654 USD |
345,187.2399 STX |
0.1647 USD |
0.1602 USD |
0.1727 USD |
0.1666 USD |
| 2026-07-07 |
0.1670 USD |
110,272.8762 STX |
0.1714 USD |
0.1633 USD |
0.1720 USD |
0.1654 USD |
| 2026-07-06 |
0.1701 USD |
232,301.2090 STX |
0.1727 USD |
0.1653 USD |
0.1740 USD |
0.1711 USD |
| 2026-07-05 |
0.1724 USD |
527,511.3211 STX |
0.1734 USD |
0.1682 USD |
0.1744 USD |
0.1726 USD |
| 2026-07-04 |
0.1733 USD |
797,249.7289 STX |
0.1732 USD |
0.1690 USD |
0.1767 USD |
0.1732 USD |
| 2026-07-03 |
0.1704 USD |
205,971.0548 STX |
0.1664 USD |
0.1658 USD |
0.1742 USD |
0.1734 USD |
| 2026-07-02 |
0.1660 USD |
155,966.1668 STX |
0.1644 USD |
0.1637 USD |
0.1688 USD |
0.1664 USD |
| 2026-07-01 |
0.1651 USD |
441,130.5916 STX |
0.1601 USD |
0.1573 USD |
0.1709 USD |
0.1655 USD |
| 2026-06-30 |
0.1619 USD |
361,168.2555 STX |
0.1661 USD |
0.1599 USD |
0.1661 USD |
0.1607 USD |
| 2026-06-29 |
0.1667 USD |
227,556.7449 STX |
0.1644 USD |
0.1641 USD |
0.1700 USD |
0.1667 USD |
| 2026-06-28 |
0.1662 USD |
164,310.6534 STX |
0.1675 USD |
0.1636 USD |
0.1692 USD |
0.1650 USD |
| 2026-06-27 |
0.1699 USD |
96,970.7395 STX |
0.1701 USD |
0.1672 USD |
0.1716 USD |
0.1678 USD |
| 2026-06-26 |
0.1657 USD |
335,431.6224 STX |
0.1647 USD |
0.1587 USD |
0.1698 USD |
0.1695 USD |
| 2026-06-25 |
0.1670 USD |
313,547.2602 STX |
0.1716 USD |
0.1586 USD |
0.1756 USD |
0.1643 USD |
| 2026-06-24 |
0.1685 USD |
434,609.1491 STX |
0.1776 USD |
0.1619 USD |
0.1788 USD |
0.1719 USD |
| 2026-06-23 |
0.1781 USD |
238,491.1749 STX |
0.1790 USD |
0.1723 USD |
0.1861 USD |
0.1773 USD |
| 2026-06-22 |
0.1845 USD |
370,116.2675 STX |
0.1771 USD |
0.1768 USD |
0.1903 USD |
0.1793 USD |
| 2026-06-21 |
0.1818 USD |
139,530.2286 STX |
0.1841 USD |
0.1772 USD |
0.1842 USD |
0.1772 USD |
| 2026-06-20 |
0.1805 USD |
280,775.2248 STX |
0.1812 USD |
0.1775 USD |
0.1832 USD |
0.1832 USD |
| 2026-06-19 |
0.1823 USD |
218,316.3314 STX |
0.1838 USD |
0.1800 USD |
0.1853 USD |
0.1804 USD |
| 2026-06-18 |
0.1830 USD |
333,827.3691 STX |
0.1902 USD |
0.1787 USD |
0.1903 USD |
0.1847 USD |
| 2026-06-17 |
0.1920 USD |
390,918.7509 STX |
0.1932 USD |
0.1874 USD |
0.1989 USD |
0.1900 USD |
| 2026-06-16 |
0.1928 USD |
171,965.2600 STX |
0.1929 USD |
0.1884 USD |
0.1966 USD |
0.1932 USD |
| 2026-06-15 |
0.1957 USD |
402,405.1549 STX |
0.1952 USD |
0.1916 USD |
0.2001 USD |
0.1926 USD |
| 2026-06-14 |
0.1899 USD |
634,099.3569 STX |
0.1848 USD |
0.1837 USD |
0.1963 USD |
0.1953 USD |
| 2026-06-13 |
0.1839 USD |
193,819.6131 STX |
0.1794 USD |
0.1791 USD |
0.1874 USD |
0.1847 USD |
| 2026-06-12 |
0.1815 USD |
245,031.8824 STX |
0.1846 USD |
0.1781 USD |
0.1857 USD |
0.1781 USD |
| 2026-06-11 |
0.1821 USD |
429,129.4568 STX |
0.1762 USD |
0.1762 USD |
0.1875 USD |
0.1831 USD |
| 2026-06-10 |
0.1783 USD |
148,182.0126 STX |
0.1807 USD |
0.1729 USD |
0.1831 USD |
0.1754 USD |