Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
0.4642 USD |
65,986.1171 STX |
0.4701 USD |
0.4526 USD |
0.4735 USD |
0.4556 USD |
| 2025-10-26 |
0.4581 USD |
140,457.0329 STX |
0.4453 USD |
0.4435 USD |
0.4701 USD |
0.4650 USD |
| 2025-10-25 |
0.4481 USD |
106,893.9137 STX |
0.4495 USD |
0.4441 USD |
0.4527 USD |
0.4512 USD |
| 2025-10-24 |
0.4406 USD |
961,937.4065 STX |
0.4325 USD |
0.4321 USD |
0.4551 USD |
0.4402 USD |
| 2025-10-23 |
0.4244 USD |
99,209.9646 STX |
0.4205 USD |
0.4192 USD |
0.4303 USD |
0.4258 USD |
| 2025-10-22 |
0.4264 USD |
196,772.8417 STX |
0.4284 USD |
0.4189 USD |
0.4335 USD |
0.4214 USD |
| 2025-10-21 |
0.4387 USD |
126,823.7484 STX |
0.4415 USD |
0.4237 USD |
0.4631 USD |
0.4534 USD |
| 2025-10-20 |
0.4445 USD |
233,443.0771 STX |
0.4368 USD |
0.4283 USD |
0.4577 USD |
0.4464 USD |
| 2025-10-19 |
0.4391 USD |
889,779.4211 STX |
0.4220 USD |
0.4143 USD |
0.4665 USD |
0.4412 USD |
| 2025-10-18 |
0.4258 USD |
64,879.0022 STX |
0.4224 USD |
0.4163 USD |
0.4322 USD |
0.4163 USD |
| 2025-10-17 |
0.4168 USD |
228,056.1498 STX |
0.4367 USD |
0.4021 USD |
0.4418 USD |
0.4126 USD |
| 2025-10-16 |
0.4554 USD |
82,537.1427 STX |
0.4565 USD |
0.4438 USD |
0.4651 USD |
0.4651 USD |
| 2025-10-15 |
0.4671 USD |
127,558.7372 STX |
0.4713 USD |
0.4521 USD |
0.4799 USD |
0.4537 USD |
| 2025-10-14 |
0.4629 USD |
258,789.8972 STX |
0.4911 USD |
0.4429 USD |
0.4920 USD |
0.4692 USD |
| 2025-10-13 |
0.4669 USD |
256,710.8550 STX |
0.4579 USD |
0.4560 USD |
0.4813 USD |
0.4717 USD |
| 2025-10-12 |
0.4270 USD |
187,373.7878 STX |
0.4190 USD |
0.4092 USD |
0.4571 USD |
0.4571 USD |
| 2025-10-11 |
0.4389 USD |
372,517.1279 STX |
0.4271 USD |
0.4180 USD |
0.4532 USD |
0.4331 USD |
| 2025-10-10 |
0.5757 USD |
293,155.9362 STX |
0.5937 USD |
0.5445 USD |
0.5970 USD |
0.5445 USD |
| 2025-10-09 |
0.5929 USD |
287,304.8464 STX |
0.6115 USD |
0.5829 USD |
0.6115 USD |
0.5893 USD |
| 2025-10-08 |
0.6097 USD |
212,477.8805 STX |
0.5965 USD |
0.5965 USD |
0.6241 USD |
0.6160 USD |
| 2025-10-07 |
0.6555 USD |
477,753.0818 STX |
0.6310 USD |
0.6310 USD |
0.6742 USD |
0.6411 USD |
| 2025-10-06 |
0.6034 USD |
63,265.3550 STX |
0.5982 USD |
0.5960 USD |
0.6097 USD |
0.6053 USD |
| 2025-10-05 |
0.6157 USD |
87,803.1192 STX |
0.6021 USD |
0.5990 USD |
0.6236 USD |
0.6086 USD |
| 2025-10-04 |
0.6027 USD |
136,947.4244 STX |
0.6201 USD |
0.5941 USD |
0.6201 USD |
0.6004 USD |
| 2025-10-03 |
0.6195 USD |
321,035.1148 STX |
0.6194 USD |
0.6075 USD |
0.6343 USD |
0.6201 USD |
| 2025-10-02 |
0.6145 USD |
203,584.7094 STX |
0.6051 USD |
0.6020 USD |
0.6248 USD |
0.6205 USD |
| 2025-10-01 |
0.5800 USD |
194,974.3302 STX |
0.5735 USD |
0.5677 USD |
0.5981 USD |
0.5944 USD |
| 2025-09-30 |
0.5777 USD |
20,133.0502 STX |
0.5841 USD |
0.5703 USD |
0.5855 USD |
0.5715 USD |
| 2025-09-29 |
0.5830 USD |
145,664.4463 STX |
0.5863 USD |
0.5715 USD |
0.5928 USD |
0.5863 USD |
| 2025-09-28 |
0.5727 USD |
148,793.4542 STX |
0.5746 USD |
0.5587 USD |
0.5877 USD |
0.5860 USD |
| 2025-09-27 |
0.5761 USD |
27,681.9799 STX |
0.5786 USD |
0.5715 USD |
0.5820 USD |
0.5744 USD |
| 2025-09-26 |
0.5708 USD |
45,574.8996 STX |
0.5656 USD |
0.5652 USD |
0.5750 USD |
0.5719 USD |
| 2025-09-25 |
0.5776 USD |
379,681.6887 STX |
0.5929 USD |
0.5564 USD |
0.5959 USD |
0.5641 USD |
| 2025-09-24 |
0.5985 USD |
117,025.4475 STX |
0.5972 USD |
0.5828 USD |
0.6049 USD |
0.5938 USD |
| 2025-09-23 |
0.6050 USD |
47,331.2304 STX |
0.6065 USD |
0.5907 USD |
0.6098 USD |
0.6061 USD |
| 2025-09-22 |
0.6128 USD |
391,544.2311 STX |
0.6466 USD |
0.5908 USD |
0.6466 USD |
0.5999 USD |
| 2025-09-21 |
0.6583 USD |
31,323.4445 STX |
0.6575 USD |
0.6487 USD |
0.6623 USD |
0.6501 USD |
| 2025-09-20 |
0.6548 USD |
61,167.6658 STX |
0.6560 USD |
0.6496 USD |
0.6601 USD |
0.6601 USD |
| 2025-09-19 |
0.6740 USD |
139,448.6255 STX |
0.6916 USD |
0.6583 USD |
0.6991 USD |
0.6638 USD |
| 2025-09-18 |
0.6788 USD |
34,202.7459 STX |
0.6749 USD |
0.6682 USD |
0.6889 USD |
0.6864 USD |
| 2025-09-17 |
0.6526 USD |
25,040.7564 STX |
0.6589 USD |
0.6411 USD |
0.6593 USD |
0.6430 USD |
| 2025-09-16 |
0.6472 USD |
129,629.3381 STX |
0.6457 USD |
0.6395 USD |
0.6611 USD |
0.6611 USD |
| 2025-09-15 |
0.6548 USD |
114,991.0512 STX |
0.6706 USD |
0.6343 USD |
0.6752 USD |
0.6378 USD |
| 2025-09-14 |
0.6767 USD |
406,306.1098 STX |
0.6998 USD |
0.6621 USD |
0.7007 USD |
0.6740 USD |
| 2025-09-13 |
0.6951 USD |
284,216.1927 STX |
0.6914 USD |
0.6825 USD |
0.7022 USD |
0.7002 USD |
| 2025-09-12 |
0.6804 USD |
298,815.8636 STX |
0.6777 USD |
0.6643 USD |
0.6888 USD |
0.6868 USD |
| 2025-09-11 |
0.6792 USD |
395,077.3459 STX |
0.6567 USD |
0.6565 USD |
0.6999 USD |
0.6707 USD |
| 2025-09-10 |
0.6527 USD |
177,467.0489 STX |
0.6406 USD |
0.6385 USD |
0.6611 USD |
0.6495 USD |
| 2025-09-09 |
0.6510 USD |
140,662.6763 STX |
0.6447 USD |
0.6368 USD |
0.6647 USD |
0.6382 USD |
| 2025-09-08 |
0.6423 USD |
134,222.6645 STX |
0.6279 USD |
0.6267 USD |
0.6535 USD |
0.6468 USD |