Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
1.5259 USD |
514,543.6089 STX |
1.5145 USD |
1.4596 USD |
1.5636 USD |
1.4606 USD |
| 2024-01-27 |
1.5185 USD |
206,159.9845 STX |
1.5081 USD |
1.4971 USD |
1.5468 USD |
1.5144 USD |
| 2024-01-26 |
1.5079 USD |
489,900.2157 STX |
1.4521 USD |
1.4352 USD |
1.5428 USD |
1.5078 USD |
| 2024-01-25 |
1.4682 USD |
458,279.2461 STX |
1.4791 USD |
1.2900 USD |
1.4941 USD |
1.4535 USD |
| 2024-01-24 |
1.4238 USD |
510,772.5087 STX |
1.3906 USD |
1.3729 USD |
1.4802 USD |
1.4533 USD |
| 2024-01-23 |
1.3171 USD |
637,429.8430 STX |
1.3357 USD |
1.2410 USD |
1.3744 USD |
1.3684 USD |
| 2024-01-22 |
1.4048 USD |
352,203.9144 STX |
1.4601 USD |
1.3476 USD |
1.4607 USD |
1.3930 USD |
| 2024-01-21 |
1.4822 USD |
111,915.3898 STX |
1.4853 USD |
1.4527 USD |
1.5042 USD |
1.4571 USD |
| 2024-01-20 |
1.4633 USD |
63,891.5811 STX |
1.4897 USD |
1.4300 USD |
1.5020 USD |
1.4986 USD |
| 2024-01-19 |
1.4535 USD |
246,758.8580 STX |
1.4927 USD |
1.3915 USD |
1.5200 USD |
1.4935 USD |
| 2024-01-18 |
1.5078 USD |
383,057.7591 STX |
1.5739 USD |
1.3700 USD |
1.6070 USD |
1.5040 USD |
| 2024-01-17 |
1.5702 USD |
343,636.2297 STX |
1.6342 USD |
1.4632 USD |
1.6495 USD |
1.5700 USD |
| 2024-01-16 |
1.6286 USD |
289,865.9910 STX |
1.5898 USD |
1.5792 USD |
1.6618 USD |
1.6547 USD |
| 2024-01-15 |
1.5734 USD |
755,008.7969 STX |
1.5782 USD |
1.5400 USD |
1.6363 USD |
1.5863 USD |
| 2024-01-14 |
1.6405 USD |
376,575.2839 STX |
1.6726 USD |
1.5756 USD |
1.6929 USD |
1.5797 USD |
| 2024-01-13 |
1.6810 USD |
478,281.2938 STX |
1.6362 USD |
1.6318 USD |
1.7193 USD |
1.6833 USD |
| 2024-01-12 |
1.6662 USD |
1,809,950.0287 STX |
1.7779 USD |
1.5878 USD |
1.7870 USD |
1.6318 USD |
| 2024-01-11 |
1.8246 USD |
1,152,074.3057 STX |
1.8374 USD |
1.7303 USD |
1.9794 USD |
1.7900 USD |
| 2024-01-10 |
1.7671 USD |
1,695,699.4175 STX |
1.8294 USD |
1.6627 USD |
1.8742 USD |
1.8371 USD |
| 2024-01-09 |
1.9799 USD |
1,607,343.9176 STX |
2.0287 USD |
1.7851 USD |
2.4900 USD |
1.8274 USD |
| 2024-01-08 |
1.8821 USD |
1,892,417.2591 STX |
1.6665 USD |
1.5653 USD |
2.0232 USD |
1.9707 USD |
| 2024-01-07 |
1.6470 USD |
1,108,314.6772 STX |
1.5812 USD |
1.5652 USD |
1.7825 USD |
1.6947 USD |
| 2024-01-06 |
1.5328 USD |
569,629.6336 STX |
1.6117 USD |
1.4450 USD |
1.6119 USD |
1.5851 USD |
| 2024-01-05 |
1.6566 USD |
928,937.8616 STX |
1.7228 USD |
1.5598 USD |
1.7741 USD |
1.6005 USD |
| 2024-01-04 |
1.6200 USD |
1,262,176.8836 STX |
1.5519 USD |
1.5219 USD |
1.7480 USD |
1.6854 USD |
| 2024-01-03 |
1.5110 USD |
1,335,697.0384 STX |
1.5560 USD |
1.3300 USD |
1.6200 USD |
1.5653 USD |
| 2024-01-02 |
1.6617 USD |
1,311,808.8341 STX |
1.6107 USD |
1.5606 USD |
1.8399 USD |
1.5763 USD |
| 2024-01-01 |
1.5228 USD |
211,010.6617 STX |
1.4988 USD |
1.4469 USD |
1.5872 USD |
1.5401 USD |
| 2023-12-31 |
1.4839 USD |
421,411.4512 STX |
1.4187 USD |
1.3904 USD |
1.5308 USD |
1.5274 USD |
| 2023-12-30 |
1.4328 USD |
359,677.6059 STX |
1.4256 USD |
1.3604 USD |
1.5500 USD |
1.4545 USD |
| 2023-12-29 |
1.4882 USD |
818,983.0719 STX |
1.4800 USD |
1.3974 USD |
1.5495 USD |
1.4341 USD |
| 2023-12-28 |
1.4738 USD |
979,942.8620 STX |
1.5837 USD |
1.4000 USD |
1.6611 USD |
1.4443 USD |
| 2023-12-27 |
1.6267 USD |
1,037,916.6990 STX |
1.6340 USD |
1.5318 USD |
1.7418 USD |
1.5732 USD |
| 2023-12-26 |
1.5420 USD |
828,329.7565 STX |
1.5251 USD |
1.3890 USD |
1.6800 USD |
1.6243 USD |
| 2023-12-25 |
1.5166 USD |
742,572.7171 STX |
1.3903 USD |
1.3780 USD |
1.6177 USD |
1.5267 USD |
| 2023-12-24 |
1.4387 USD |
1,030,904.3072 STX |
1.4754 USD |
1.3737 USD |
1.5400 USD |
1.3900 USD |
| 2023-12-23 |
1.4921 USD |
1,209,669.1832 STX |
1.4599 USD |
1.3750 USD |
1.8400 USD |
1.4897 USD |
| 2023-12-22 |
1.3789 USD |
849,916.1661 STX |
1.4161 USD |
1.2981 USD |
1.4700 USD |
1.4370 USD |
| 2023-12-21 |
1.4638 USD |
898,071.4751 STX |
1.4616 USD |
1.4024 USD |
1.5550 USD |
1.4567 USD |
| 2023-12-20 |
1.4190 USD |
2,956,502.3081 STX |
1.1789 USD |
1.1789 USD |
1.5622 USD |
1.4968 USD |
| 2023-12-19 |
1.2207 USD |
1,294,191.8634 STX |
1.2615 USD |
1.1613 USD |
1.3000 USD |
1.1671 USD |
| 2023-12-18 |
1.1532 USD |
1,490,723.8978 STX |
1.0525 USD |
1.0474 USD |
1.2530 USD |
1.2409 USD |
| 2023-12-17 |
1.0357 USD |
532,477.5999 STX |
1.0190 USD |
1.0024 USD |
1.0680 USD |
1.0376 USD |
| 2023-12-16 |
1.0438 USD |
711,197.9478 STX |
0.9901 USD |
0.9674 USD |
1.0581 USD |
1.0151 USD |
| 2023-12-15 |
1.0184 USD |
680,362.3813 STX |
1.0797 USD |
0.9823 USD |
1.0797 USD |
1.0000 USD |
| 2023-12-14 |
1.0783 USD |
1,061,164.2241 STX |
1.0059 USD |
0.9945 USD |
1.1800 USD |
1.0800 USD |
| 2023-12-13 |
0.9630 USD |
879,782.9416 STX |
0.9262 USD |
0.8748 USD |
1.0368 USD |
1.0011 USD |
| 2023-12-12 |
0.9469 USD |
553,758.9412 STX |
0.9087 USD |
0.9025 USD |
0.9940 USD |
0.9082 USD |
| 2023-12-11 |
0.9088 USD |
1,080,642.1352 STX |
0.9934 USD |
0.8200 USD |
0.9953 USD |
0.9052 USD |
| 2023-12-10 |
0.9889 USD |
341,405.6797 STX |
0.9893 USD |
0.9601 USD |
1.0200 USD |
0.9985 USD |