Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-19 |
0.3409 USD |
178,790.0271 STX |
0.3450 USD |
0.3250 USD |
0.3521 USD |
0.3416 USD |
| 2025-11-18 |
0.3408 USD |
320,770.6753 STX |
0.3351 USD |
0.3309 USD |
0.3558 USD |
0.3474 USD |
| 2025-11-17 |
0.3517 USD |
42,749.7621 STX |
0.3462 USD |
0.3437 USD |
0.3569 USD |
0.3540 USD |
| 2025-11-16 |
0.3530 USD |
156,596.0082 STX |
0.3609 USD |
0.3390 USD |
0.3689 USD |
0.3396 USD |
| 2025-11-15 |
0.3678 USD |
52,238.2601 STX |
0.3607 USD |
0.3607 USD |
0.3696 USD |
0.3693 USD |
| 2025-11-14 |
0.3655 USD |
271,744.8914 STX |
0.3804 USD |
0.3520 USD |
0.3831 USD |
0.3605 USD |
| 2025-11-13 |
0.3883 USD |
370,461.6865 STX |
0.4032 USD |
0.3719 USD |
0.4129 USD |
0.3782 USD |
| 2025-11-12 |
0.4166 USD |
72,860.5980 STX |
0.4132 USD |
0.4091 USD |
0.4279 USD |
0.4262 USD |
| 2025-11-11 |
0.4305 USD |
333,955.1135 STX |
0.4275 USD |
0.4184 USD |
0.4479 USD |
0.4317 USD |
| 2025-11-10 |
0.4264 USD |
373,267.7684 STX |
0.4190 USD |
0.4168 USD |
0.4395 USD |
0.4287 USD |
| 2025-11-09 |
0.4296 USD |
1,061,615.5393 STX |
0.4002 USD |
0.3875 USD |
0.4526 USD |
0.4233 USD |
| 2025-11-08 |
0.4183 USD |
429,167.4924 STX |
0.4155 USD |
0.3941 USD |
0.4395 USD |
0.4004 USD |
| 2025-11-07 |
0.3889 USD |
615,814.3686 STX |
0.3525 USD |
0.3525 USD |
0.4184 USD |
0.4115 USD |
| 2025-11-06 |
0.3527 USD |
216,379.8087 STX |
0.3604 USD |
0.3423 USD |
0.3608 USD |
0.3501 USD |
| 2025-11-05 |
0.3489 USD |
633,789.0386 STX |
0.3558 USD |
0.3347 USD |
0.3620 USD |
0.3562 USD |
| 2025-11-04 |
0.3678 USD |
684,405.3186 STX |
0.3716 USD |
0.3509 USD |
0.3805 USD |
0.3533 USD |
| 2025-11-03 |
0.3777 USD |
742,047.3654 STX |
0.4214 USD |
0.3599 USD |
0.4214 USD |
0.3695 USD |
| 2025-11-02 |
0.4243 USD |
43,888.9894 STX |
0.4221 USD |
0.4168 USD |
0.4315 USD |
0.4181 USD |
| 2025-11-01 |
0.4199 USD |
58,353.4160 STX |
0.4127 USD |
0.4114 USD |
0.4286 USD |
0.4235 USD |
| 2025-10-31 |
0.4125 USD |
324,280.8301 STX |
0.4064 USD |
0.4033 USD |
0.4239 USD |
0.4129 USD |
| 2025-10-30 |
0.4359 USD |
110,402.2298 STX |
0.4386 USD |
0.4224 USD |
0.4468 USD |
0.4225 USD |
| 2025-10-29 |
0.4393 USD |
393,816.8084 STX |
0.4424 USD |
0.4348 USD |
0.4491 USD |
0.4434 USD |
| 2025-10-28 |
0.4571 USD |
109,128.4444 STX |
0.4576 USD |
0.4480 USD |
0.4618 USD |
0.4480 USD |
| 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 |