Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.3418 USD |
545,133.8577 STX |
0.3475 USD |
0.3275 USD |
0.3561 USD |
0.3461 USD |
| 2026-01-07 |
0.3616 USD |
371,181.1205 STX |
0.3722 USD |
0.3528 USD |
0.3724 USD |
0.3558 USD |
| 2026-01-06 |
0.3775 USD |
579,234.0312 STX |
0.3784 USD |
0.3677 USD |
0.3900 USD |
0.3710 USD |
| 2026-01-05 |
0.3566 USD |
731,436.3340 STX |
0.3562 USD |
0.3447 USD |
0.3727 USD |
0.3693 USD |
| 2026-01-04 |
0.3230 USD |
647,069.0199 STX |
0.3014 USD |
0.3014 USD |
0.3378 USD |
0.3297 USD |
| 2026-01-03 |
0.2994 USD |
712,917.2863 STX |
0.2759 USD |
0.2759 USD |
0.3161 USD |
0.2979 USD |
| 2026-01-02 |
0.2632 USD |
157,102.1068 STX |
0.2625 USD |
0.2610 USD |
0.2683 USD |
0.2675 USD |
| 2026-01-01 |
0.2480 USD |
275,310.8440 STX |
0.2426 USD |
0.2404 USD |
0.2629 USD |
0.2622 USD |
| 2025-12-31 |
0.2499 USD |
424,099.8096 STX |
0.2534 USD |
0.2395 USD |
0.2560 USD |
0.2404 USD |
| 2025-12-30 |
0.2542 USD |
140,868.1768 STX |
0.2553 USD |
0.2520 USD |
0.2577 USD |
0.2561 USD |
| 2025-12-29 |
0.2666 USD |
201,021.1999 STX |
0.2648 USD |
0.2614 USD |
0.2691 USD |
0.2642 USD |
| 2025-12-28 |
0.2659 USD |
88,292.3171 STX |
0.2659 USD |
0.2632 USD |
0.2680 USD |
0.2675 USD |
| 2025-12-27 |
0.2569 USD |
98,374.6215 STX |
0.2514 USD |
0.2514 USD |
0.2600 USD |
0.2596 USD |
| 2025-12-26 |
0.2483 USD |
70,337.8585 STX |
0.2443 USD |
0.2440 USD |
0.2551 USD |
0.2548 USD |
| 2025-12-25 |
0.2524 USD |
332,297.1149 STX |
0.2486 USD |
0.2445 USD |
0.2555 USD |
0.2452 USD |
| 2025-12-24 |
0.2430 USD |
355,983.8134 STX |
0.2445 USD |
0.2369 USD |
0.2480 USD |
0.2480 USD |
| 2025-12-23 |
0.2442 USD |
53,260.7961 STX |
0.2492 USD |
0.2412 USD |
0.2500 USD |
0.2427 USD |
| 2025-12-22 |
0.2516 USD |
110,102.6004 STX |
0.2506 USD |
0.2477 USD |
0.2551 USD |
0.2521 USD |
| 2025-12-21 |
0.2514 USD |
156,149.1309 STX |
0.2560 USD |
0.2456 USD |
0.2562 USD |
0.2491 USD |
| 2025-12-20 |
0.2556 USD |
92,248.6920 STX |
0.2547 USD |
0.2538 USD |
0.2591 USD |
0.2564 USD |
| 2025-12-19 |
0.2501 USD |
256,418.0940 STX |
0.2409 USD |
0.2376 USD |
0.2573 USD |
0.2547 USD |
| 2025-12-18 |
0.2481 USD |
42,199.0440 STX |
0.2499 USD |
0.2446 USD |
0.2502 USD |
0.2483 USD |
| 2025-12-17 |
0.2638 USD |
116,066.1987 STX |
0.2623 USD |
0.2550 USD |
0.2694 USD |
0.2554 USD |
| 2025-12-16 |
0.2619 USD |
191,949.0724 STX |
0.2630 USD |
0.2576 USD |
0.2667 USD |
0.2667 USD |
| 2025-12-15 |
0.2668 USD |
377,855.8956 STX |
0.2799 USD |
0.2583 USD |
0.2837 USD |
0.2630 USD |
| 2025-12-14 |
0.2862 USD |
100,064.4370 STX |
0.2891 USD |
0.2795 USD |
0.2913 USD |
0.2795 USD |
| 2025-12-13 |
0.2887 USD |
26,209.6988 STX |
0.2883 USD |
0.2869 USD |
0.2911 USD |
0.2911 USD |
| 2025-12-12 |
0.2972 USD |
15,080.6410 STX |
0.2976 USD |
0.2931 USD |
0.2992 USD |
0.2977 USD |
| 2025-12-11 |
0.2938 USD |
155,917.9654 STX |
0.3066 USD |
0.2891 USD |
0.3066 USD |
0.2924 USD |
| 2025-12-10 |
0.3172 USD |
95,676.3276 STX |
0.3181 USD |
0.3117 USD |
0.3206 USD |
0.3143 USD |
| 2025-12-09 |
0.3137 USD |
555,833.9910 STX |
0.3007 USD |
0.2963 USD |
0.3247 USD |
0.3157 USD |
| 2025-12-08 |
0.3016 USD |
199,201.0547 STX |
0.2945 USD |
0.2945 USD |
0.3063 USD |
0.3011 USD |
| 2025-12-07 |
0.2958 USD |
170,490.3096 STX |
0.2975 USD |
0.2868 USD |
0.3029 USD |
0.3004 USD |
| 2025-12-06 |
0.2946 USD |
127,243.1612 STX |
0.2929 USD |
0.2917 USD |
0.2976 USD |
0.2963 USD |
| 2025-12-05 |
0.3069 USD |
225,072.7448 STX |
0.3074 USD |
0.3037 USD |
0.3098 USD |
0.3037 USD |
| 2025-12-04 |
0.3136 USD |
82,795.9405 STX |
0.3198 USD |
0.3053 USD |
0.3220 USD |
0.3088 USD |
| 2025-12-03 |
0.3133 USD |
115,800.5126 STX |
0.3082 USD |
0.3060 USD |
0.3220 USD |
0.3215 USD |
| 2025-12-02 |
0.2815 USD |
61,706.8447 STX |
0.2821 USD |
0.2773 USD |
0.2870 USD |
0.2870 USD |
| 2025-12-01 |
0.2844 USD |
283,879.5085 STX |
0.3083 USD |
0.2748 USD |
0.3083 USD |
0.2771 USD |
| 2025-11-30 |
0.3157 USD |
62,113.9028 STX |
0.3142 USD |
0.3125 USD |
0.3180 USD |
0.3169 USD |
| 2025-11-29 |
0.3168 USD |
52,029.1088 STX |
0.3162 USD |
0.3137 USD |
0.3195 USD |
0.3137 USD |
| 2025-11-28 |
0.3216 USD |
120,785.8110 STX |
0.3234 USD |
0.3173 USD |
0.3275 USD |
0.3199 USD |
| 2025-11-27 |
0.3246 USD |
70,904.8185 STX |
0.3229 USD |
0.3208 USD |
0.3286 USD |
0.3248 USD |
| 2025-11-26 |
0.3188 USD |
133,420.5658 STX |
0.3196 USD |
0.3099 USD |
0.3248 USD |
0.3230 USD |
| 2025-11-25 |
0.3165 USD |
124,105.8673 STX |
0.3195 USD |
0.3096 USD |
0.3214 USD |
0.3176 USD |
| 2025-11-24 |
0.3093 USD |
211,335.5834 STX |
0.3052 USD |
0.3051 USD |
0.3159 USD |
0.3153 USD |
| 2025-11-23 |
0.3098 USD |
132,620.3919 STX |
0.3084 USD |
0.3080 USD |
0.3134 USD |
0.3080 USD |
| 2025-11-22 |
0.3059 USD |
129,710.4945 STX |
0.3124 USD |
0.3007 USD |
0.3126 USD |
0.3051 USD |
| 2025-11-21 |
0.3079 USD |
259,340.5827 STX |
0.3290 USD |
0.2940 USD |
0.3334 USD |
0.3134 USD |
| 2025-11-20 |
0.3453 USD |
111,938.2359 STX |
0.3409 USD |
0.3402 USD |
0.3505 USD |
0.3470 USD |