Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-14 |
0.6289 USD |
130,332.2759 STX |
0.6241 USD |
0.6123 USD |
0.6445 USD |
0.6329 USD |
| 2023-05-13 |
0.6321 USD |
76,738.6420 STX |
0.6339 USD |
0.6189 USD |
0.6374 USD |
0.6263 USD |
| 2023-05-12 |
0.6213 USD |
306,806.8636 STX |
0.6268 USD |
0.6015 USD |
0.6424 USD |
0.6390 USD |
| 2023-05-11 |
0.6329 USD |
939,053.0238 STX |
0.6620 USD |
0.6080 USD |
0.6784 USD |
0.6311 USD |
| 2023-05-10 |
0.6501 USD |
846,333.2154 STX |
0.6899 USD |
0.6107 USD |
0.6910 USD |
0.6676 USD |
| 2023-05-09 |
0.7004 USD |
1,192,649.7342 STX |
0.7348 USD |
0.6835 USD |
0.7386 USD |
0.6938 USD |
| 2023-05-08 |
0.7558 USD |
1,513,582.9865 STX |
0.7311 USD |
0.7005 USD |
0.8186 USD |
0.7384 USD |
| 2023-05-07 |
0.7320 USD |
653,764.1861 STX |
0.7083 USD |
0.6904 USD |
0.7577 USD |
0.7457 USD |
| 2023-05-06 |
0.7099 USD |
192,651.7481 STX |
0.7240 USD |
0.6854 USD |
0.7392 USD |
0.7043 USD |
| 2023-05-05 |
0.7341 USD |
282,472.4823 STX |
0.7431 USD |
0.7178 USD |
0.7632 USD |
0.7266 USD |
| 2023-05-04 |
0.7769 USD |
268,127.4881 STX |
0.7970 USD |
0.7429 USD |
0.8275 USD |
0.7429 USD |
| 2023-05-03 |
0.7925 USD |
721,869.1151 STX |
0.7551 USD |
0.7529 USD |
0.8226 USD |
0.8030 USD |
| 2023-05-02 |
0.7184 USD |
1,099,755.3804 STX |
0.6815 USD |
0.6800 USD |
0.7766 USD |
0.7572 USD |
| 2023-05-01 |
0.6890 USD |
285,459.5072 STX |
0.7225 USD |
0.6696 USD |
0.7265 USD |
0.6831 USD |
| 2023-04-30 |
0.7249 USD |
59,299.2579 STX |
0.7203 USD |
0.7117 USD |
0.7410 USD |
0.7225 USD |
| 2023-04-29 |
0.7230 USD |
26,400.7681 STX |
0.7139 USD |
0.7116 USD |
0.7357 USD |
0.7225 USD |
| 2023-04-28 |
0.7117 USD |
247,300.7773 STX |
0.7481 USD |
0.6983 USD |
0.7481 USD |
0.7181 USD |
| 2023-04-27 |
0.7505 USD |
217,699.9820 STX |
0.7311 USD |
0.7222 USD |
0.7820 USD |
0.7427 USD |
| 2023-04-26 |
0.7723 USD |
656,119.1883 STX |
0.7421 USD |
0.7031 USD |
0.8021 USD |
0.7275 USD |
| 2023-04-25 |
0.7226 USD |
132,088.4861 STX |
0.7311 USD |
0.7061 USD |
0.7538 USD |
0.7474 USD |
| 2023-04-24 |
0.7253 USD |
220,284.9296 STX |
0.7026 USD |
0.6982 USD |
0.7583 USD |
0.7390 USD |
| 2023-04-23 |
0.7102 USD |
58,769.6953 STX |
0.7299 USD |
0.6881 USD |
0.7299 USD |
0.7007 USD |
| 2023-04-22 |
0.7033 USD |
150,714.0763 STX |
0.6892 USD |
0.6761 USD |
0.7308 USD |
0.7302 USD |
| 2023-04-21 |
0.7079 USD |
943,948.9105 STX |
0.7311 USD |
0.6719 USD |
0.7530 USD |
0.6773 USD |
| 2023-04-20 |
0.7507 USD |
363,068.7714 STX |
0.7626 USD |
0.7178 USD |
0.7725 USD |
0.7308 USD |
| 2023-04-19 |
0.7904 USD |
847,386.2067 STX |
0.8601 USD |
0.7458 USD |
0.8601 USD |
0.7713 USD |
| 2023-04-18 |
0.8537 USD |
264,016.8740 STX |
0.8406 USD |
0.8237 USD |
0.8700 USD |
0.8640 USD |
| 2023-04-17 |
0.8438 USD |
142,571.0386 STX |
0.8571 USD |
0.8310 USD |
0.8571 USD |
0.8408 USD |
| 2023-04-16 |
0.8571 USD |
163,042.3122 STX |
0.8640 USD |
0.8389 USD |
0.8840 USD |
0.8571 USD |
| 2023-04-15 |
0.8589 USD |
146,940.9797 STX |
0.8816 USD |
0.8499 USD |
0.8816 USD |
0.8551 USD |
| 2023-04-14 |
0.8822 USD |
724,394.6279 STX |
0.8793 USD |
0.8492 USD |
0.9107 USD |
0.8817 USD |
| 2023-04-13 |
0.8880 USD |
801,141.6263 STX |
0.8832 USD |
0.8625 USD |
0.9150 USD |
0.8865 USD |
| 2023-04-12 |
0.9304 USD |
644,899.5153 STX |
0.9687 USD |
0.8825 USD |
0.9815 USD |
0.8946 USD |
| 2023-04-11 |
0.9525 USD |
1,256,841.9350 STX |
0.9143 USD |
0.9095 USD |
1.0096 USD |
0.9692 USD |
| 2023-04-10 |
0.8908 USD |
879,166.6472 STX |
0.8750 USD |
0.8276 USD |
0.9362 USD |
0.9195 USD |
| 2023-04-09 |
0.8374 USD |
203,730.4595 STX |
0.8079 USD |
0.7828 USD |
0.8623 USD |
0.8580 USD |
| 2023-04-08 |
0.8098 USD |
350,407.4927 STX |
0.7977 USD |
0.7910 USD |
0.8183 USD |
0.8045 USD |
| 2023-04-07 |
0.7961 USD |
420,851.4940 STX |
0.8203 USD |
0.7765 USD |
0.8345 USD |
0.7992 USD |
| 2023-04-06 |
0.8289 USD |
462,247.5333 STX |
0.8621 USD |
0.8069 USD |
0.8621 USD |
0.8219 USD |
| 2023-04-05 |
0.8817 USD |
450,931.7575 STX |
0.8804 USD |
0.8525 USD |
0.9134 USD |
0.8581 USD |
| 2023-04-04 |
0.8718 USD |
561,564.5150 STX |
0.8814 USD |
0.8489 USD |
0.8865 USD |
0.8759 USD |
| 2023-04-03 |
0.8915 USD |
785,588.5081 STX |
0.8730 USD |
0.8439 USD |
0.9281 USD |
0.8774 USD |
| 2023-04-02 |
0.8878 USD |
752,474.9600 STX |
0.8964 USD |
0.8597 USD |
0.9371 USD |
0.8597 USD |
| 2023-04-01 |
0.9023 USD |
368,803.6592 STX |
0.9304 USD |
0.8799 USD |
0.9372 USD |
0.8936 USD |
| 2023-03-31 |
0.9179 USD |
896,704.7570 STX |
0.9234 USD |
0.8873 USD |
0.9420 USD |
0.9300 USD |
| 2023-03-30 |
0.9409 USD |
1,044,055.1082 STX |
0.9851 USD |
0.9098 USD |
1.0454 USD |
0.9234 USD |
| 2023-03-29 |
0.9842 USD |
1,118,855.5849 STX |
0.9434 USD |
0.9314 USD |
1.0570 USD |
1.0152 USD |
| 2023-03-28 |
0.9598 USD |
2,841,560.7580 STX |
0.9120 USD |
0.8552 USD |
1.1346 USD |
0.9450 USD |
| 2023-03-27 |
0.9223 USD |
561,828.5058 STX |
1.0085 USD |
0.8880 USD |
1.0227 USD |
0.9028 USD |
| 2023-03-26 |
0.9856 USD |
695,194.4333 STX |
0.9302 USD |
0.9157 USD |
1.1318 USD |
1.0116 USD |