Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-18 |
0.5909 USD |
28,112.5007 STX |
0.5830 USD |
0.5778 USD |
0.5986 USD |
0.5969 USD |
| 2025-04-17 |
0.5817 USD |
103,967.7649 STX |
0.5778 USD |
0.5723 USD |
0.5910 USD |
0.5734 USD |
| 2025-04-16 |
0.5816 USD |
239,027.0449 STX |
0.5810 USD |
0.5752 USD |
0.5918 USD |
0.5846 USD |
| 2025-04-15 |
0.6058 USD |
91,054.4770 STX |
0.6001 USD |
0.5952 USD |
0.6179 USD |
0.6041 USD |
| 2025-04-14 |
0.6134 USD |
162,993.6531 STX |
0.6177 USD |
0.5977 USD |
0.6322 USD |
0.6087 USD |
| 2025-04-13 |
0.6286 USD |
263,329.4176 STX |
0.6478 USD |
0.6086 USD |
0.6478 USD |
0.6167 USD |
| 2025-04-12 |
0.6291 USD |
330,051.0629 STX |
0.6152 USD |
0.6046 USD |
0.6568 USD |
0.6499 USD |
| 2025-04-11 |
0.6177 USD |
348,888.4029 STX |
0.5943 USD |
0.5943 USD |
0.6285 USD |
0.6285 USD |
| 2025-04-10 |
0.6058 USD |
191,168.7532 STX |
0.6047 USD |
0.5750 USD |
0.6193 USD |
0.5850 USD |
| 2025-04-09 |
0.5674 USD |
247,065.1696 STX |
0.5326 USD |
0.5176 USD |
0.6070 USD |
0.6030 USD |
| 2025-04-08 |
0.5519 USD |
373,835.0045 STX |
0.5512 USD |
0.5289 USD |
0.5779 USD |
0.5337 USD |
| 2025-04-07 |
0.5230 USD |
565,140.5578 STX |
0.5315 USD |
0.4763 USD |
0.5617 USD |
0.5545 USD |
| 2025-04-06 |
0.5885 USD |
66,511.4481 STX |
0.5967 USD |
0.5576 USD |
0.6109 USD |
0.5642 USD |
| 2025-04-05 |
0.5975 USD |
247,599.0839 STX |
0.6011 USD |
0.5889 USD |
0.6142 USD |
0.5950 USD |
| 2025-04-04 |
0.5806 USD |
116,888.7036 STX |
0.5789 USD |
0.5682 USD |
0.5949 USD |
0.5682 USD |
| 2025-04-03 |
0.5748 USD |
288,020.7553 STX |
0.5788 USD |
0.5556 USD |
0.6010 USD |
0.5800 USD |
| 2025-04-02 |
0.6215 USD |
391,130.6685 STX |
0.6095 USD |
0.5930 USD |
0.6351 USD |
0.6101 USD |
| 2025-04-01 |
0.6225 USD |
67,205.4054 STX |
0.6088 USD |
0.6084 USD |
0.6345 USD |
0.6128 USD |
| 2025-03-31 |
0.6093 USD |
112,182.0987 STX |
0.6083 USD |
0.5909 USD |
0.6272 USD |
0.6072 USD |
| 2025-03-30 |
0.6252 USD |
159,054.6622 STX |
0.6206 USD |
0.6052 USD |
0.6333 USD |
0.6124 USD |
| 2025-03-29 |
0.6381 USD |
91,096.4635 STX |
0.6590 USD |
0.6222 USD |
0.6590 USD |
0.6312 USD |
| 2025-03-28 |
0.6694 USD |
331,077.2257 STX |
0.7273 USD |
0.6478 USD |
0.7273 USD |
0.6609 USD |
| 2025-03-27 |
0.7549 USD |
127,043.9032 STX |
0.7222 USD |
0.7222 USD |
0.7721 USD |
0.7321 USD |
| 2025-03-26 |
0.7246 USD |
376,455.4916 STX |
0.7011 USD |
0.7011 USD |
0.7571 USD |
0.7308 USD |
| 2025-03-25 |
0.6963 USD |
183,531.2287 STX |
0.6870 USD |
0.6761 USD |
0.7076 USD |
0.6929 USD |
| 2025-03-24 |
0.6648 USD |
353,724.8130 STX |
0.6334 USD |
0.6243 USD |
0.6942 USD |
0.6923 USD |
| 2025-03-23 |
0.6343 USD |
53,268.6742 STX |
0.6204 USD |
0.6193 USD |
0.6450 USD |
0.6345 USD |
| 2025-03-22 |
0.6263 USD |
120,919.9733 STX |
0.6198 USD |
0.6153 USD |
0.6333 USD |
0.6232 USD |
| 2025-03-21 |
0.6291 USD |
66,244.4053 STX |
0.6441 USD |
0.6146 USD |
0.6473 USD |
0.6177 USD |
| 2025-03-20 |
0.6491 USD |
103,471.8499 STX |
0.6622 USD |
0.6359 USD |
0.6653 USD |
0.6505 USD |
| 2025-03-19 |
0.6291 USD |
381,135.9335 STX |
0.6164 USD |
0.6130 USD |
0.6385 USD |
0.6364 USD |
| 2025-03-18 |
0.5977 USD |
940,064.6753 STX |
0.6231 USD |
0.5883 USD |
0.7454 USD |
0.5946 USD |
| 2025-03-17 |
0.6232 USD |
32,324.6781 STX |
0.6195 USD |
0.6185 USD |
0.6346 USD |
0.6317 USD |
| 2025-03-16 |
0.6276 USD |
142,542.8829 STX |
0.6549 USD |
0.6162 USD |
0.6558 USD |
0.6169 USD |
| 2025-03-15 |
0.6512 USD |
49,852.9325 STX |
0.6401 USD |
0.6393 USD |
0.6607 USD |
0.6546 USD |
| 2025-03-14 |
0.6349 USD |
153,116.2430 STX |
0.6166 USD |
0.6159 USD |
0.6473 USD |
0.6400 USD |
| 2025-03-13 |
0.6236 USD |
145,432.3937 STX |
0.6370 USD |
0.6000 USD |
0.6450 USD |
0.6160 USD |
| 2025-03-12 |
0.6156 USD |
871,517.3964 STX |
0.6141 USD |
0.5914 USD |
0.8184 USD |
0.6087 USD |
| 2025-03-11 |
0.5713 USD |
387,911.1356 STX |
0.5804 USD |
0.5438 USD |
0.6071 USD |
0.6028 USD |
| 2025-03-10 |
0.6258 USD |
145,607.5234 STX |
0.6232 USD |
0.5931 USD |
0.6631 USD |
0.6030 USD |
| 2025-03-09 |
0.6600 USD |
116,672.8324 STX |
0.6840 USD |
0.6243 USD |
0.6893 USD |
0.6243 USD |
| 2025-03-08 |
0.6971 USD |
56,331.9239 STX |
0.7098 USD |
0.6775 USD |
0.7165 USD |
0.6812 USD |
| 2025-03-07 |
0.7162 USD |
210,525.1253 STX |
0.7226 USD |
0.6799 USD |
0.7467 USD |
0.7432 USD |
| 2025-03-06 |
0.7353 USD |
249,026.5336 STX |
0.7378 USD |
0.7101 USD |
0.7652 USD |
0.7101 USD |
| 2025-03-05 |
0.7148 USD |
365,418.5874 STX |
0.7017 USD |
0.6887 USD |
0.7403 USD |
0.7327 USD |
| 2025-03-04 |
0.6810 USD |
1,357,196.7087 STX |
0.7249 USD |
0.6489 USD |
0.7301 USD |
0.6852 USD |
| 2025-03-03 |
0.8146 USD |
432,107.9974 STX |
0.8712 USD |
0.7194 USD |
0.8714 USD |
0.7292 USD |
| 2025-03-02 |
0.8465 USD |
535,472.7913 STX |
0.8059 USD |
0.7851 USD |
0.8888 USD |
0.8808 USD |
| 2025-03-01 |
0.8041 USD |
186,652.3779 STX |
0.8272 USD |
0.7881 USD |
0.8432 USD |
0.7987 USD |
| 2025-02-28 |
0.7991 USD |
224,594.4916 STX |
0.8345 USD |
0.7627 USD |
0.8437 USD |
0.8338 USD |