Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.6469 USD |
190,598.4974 STX |
0.6490 USD |
0.6368 USD |
0.6540 USD |
0.6458 USD |
| 2025-08-26 |
0.6245 USD |
109,612.7524 STX |
0.6229 USD |
0.6180 USD |
0.6379 USD |
0.6346 USD |
| 2025-08-25 |
0.6380 USD |
266,475.9705 STX |
0.6803 USD |
0.6116 USD |
0.6831 USD |
0.6138 USD |
| 2025-08-24 |
0.6964 USD |
429,375.6931 STX |
0.6978 USD |
0.6714 USD |
0.7083 USD |
0.6813 USD |
| 2025-08-23 |
0.6959 USD |
111,601.9704 STX |
0.7103 USD |
0.6885 USD |
0.7106 USD |
0.6940 USD |
| 2025-08-22 |
0.6595 USD |
368,301.1797 STX |
0.6565 USD |
0.6347 USD |
0.7098 USD |
0.7096 USD |
| 2025-08-21 |
0.6756 USD |
41,658.4172 STX |
0.6799 USD |
0.6682 USD |
0.6839 USD |
0.6682 USD |
| 2025-08-20 |
0.6528 USD |
107,112.7748 STX |
0.6558 USD |
0.6450 USD |
0.6759 USD |
0.6654 USD |
| 2025-08-19 |
0.6795 USD |
171,344.8695 STX |
0.6903 USD |
0.6736 USD |
0.6993 USD |
0.6877 USD |
| 2025-08-18 |
0.6942 USD |
128,424.6085 STX |
0.7172 USD |
0.6793 USD |
0.7190 USD |
0.6977 USD |
| 2025-08-17 |
0.7220 USD |
96,795.7689 STX |
0.7173 USD |
0.7124 USD |
0.7378 USD |
0.7196 USD |
| 2025-08-16 |
0.7069 USD |
42,402.0184 STX |
0.7055 USD |
0.7035 USD |
0.7132 USD |
0.7043 USD |
| 2025-08-15 |
0.7016 USD |
269,795.0091 STX |
0.7178 USD |
0.6844 USD |
0.7274 USD |
0.7043 USD |
| 2025-08-14 |
0.7706 USD |
315,354.6461 STX |
0.7948 USD |
0.7046 USD |
0.8101 USD |
0.7180 USD |
| 2025-08-13 |
0.7531 USD |
229,504.8851 STX |
0.7546 USD |
0.7402 USD |
0.7735 USD |
0.7657 USD |
| 2025-08-12 |
0.7211 USD |
104,240.2988 STX |
0.7168 USD |
0.7023 USD |
0.7403 USD |
0.7403 USD |
| 2025-08-11 |
0.7763 USD |
346,647.4216 STX |
0.7527 USD |
0.7367 USD |
0.8000 USD |
0.7517 USD |
| 2025-08-10 |
0.7391 USD |
195,938.6279 STX |
0.7510 USD |
0.7285 USD |
0.7753 USD |
0.7505 USD |
| 2025-08-09 |
0.7486 USD |
507,170.7464 STX |
0.7376 USD |
0.7353 USD |
0.7608 USD |
0.7530 USD |
| 2025-08-08 |
0.7352 USD |
206,853.0275 STX |
0.7385 USD |
0.7155 USD |
0.7492 USD |
0.7401 USD |
| 2025-08-07 |
0.6989 USD |
143,053.8533 STX |
0.6929 USD |
0.6861 USD |
0.7247 USD |
0.7115 USD |
| 2025-08-06 |
0.6801 USD |
80,674.3530 STX |
0.6840 USD |
0.6662 USD |
0.6985 USD |
0.6916 USD |
| 2025-08-05 |
0.7012 USD |
175,734.3847 STX |
0.7128 USD |
0.6697 USD |
0.7230 USD |
0.6794 USD |
| 2025-08-04 |
0.7003 USD |
169,002.0502 STX |
0.6881 USD |
0.6827 USD |
0.7183 USD |
0.7138 USD |
| 2025-08-03 |
0.6841 USD |
104,212.7508 STX |
0.6680 USD |
0.6680 USD |
0.6898 USD |
0.6862 USD |
| 2025-08-02 |
0.6681 USD |
384,374.0815 STX |
0.6907 USD |
0.6595 USD |
0.6941 USD |
0.6608 USD |
| 2025-08-01 |
0.6950 USD |
225,315.8783 STX |
0.7086 USD |
0.6806 USD |
0.7101 USD |
0.6867 USD |
| 2025-07-31 |
0.7575 USD |
230,584.8151 STX |
0.7601 USD |
0.7247 USD |
0.7700 USD |
0.7287 USD |
| 2025-07-30 |
0.7530 USD |
65,794.4306 STX |
0.7717 USD |
0.7198 USD |
0.7787 USD |
0.7530 USD |
| 2025-07-29 |
0.7831 USD |
210,662.2950 STX |
0.7900 USD |
0.7569 USD |
0.8086 USD |
0.7614 USD |
| 2025-07-28 |
0.8348 USD |
216,105.4522 STX |
0.8583 USD |
0.7855 USD |
0.8675 USD |
0.7855 USD |
| 2025-07-27 |
0.8260 USD |
217,868.1320 STX |
0.8068 USD |
0.8053 USD |
0.8513 USD |
0.8499 USD |
| 2025-07-26 |
0.8093 USD |
141,396.3418 STX |
0.8065 USD |
0.7987 USD |
0.8190 USD |
0.8077 USD |
| 2025-07-25 |
0.7702 USD |
290,146.8017 STX |
0.7763 USD |
0.7491 USD |
0.7900 USD |
0.7849 USD |
| 2025-07-24 |
0.8029 USD |
196,919.2077 STX |
0.7944 USD |
0.7720 USD |
0.8338 USD |
0.7808 USD |
| 2025-07-23 |
0.8271 USD |
673,666.2498 STX |
0.9000 USD |
0.7861 USD |
0.9000 USD |
0.7967 USD |
| 2025-07-22 |
0.8573 USD |
257,670.1156 STX |
0.8810 USD |
0.8297 USD |
0.8823 USD |
0.8607 USD |
| 2025-07-21 |
0.8907 USD |
149,776.2986 STX |
0.8678 USD |
0.8574 USD |
0.9163 USD |
0.8853 USD |
| 2025-07-20 |
0.8699 USD |
277,914.7901 STX |
0.8415 USD |
0.8396 USD |
0.8909 USD |
0.8841 USD |
| 2025-07-19 |
0.8299 USD |
103,900.7100 STX |
0.8344 USD |
0.8079 USD |
0.8514 USD |
0.8356 USD |
| 2025-07-18 |
0.8720 USD |
347,912.1299 STX |
0.8474 USD |
0.8259 USD |
0.8983 USD |
0.8279 USD |
| 2025-07-17 |
0.8211 USD |
269,777.6898 STX |
0.8174 USD |
0.7995 USD |
0.8495 USD |
0.8284 USD |
| 2025-07-16 |
0.8109 USD |
153,272.2948 STX |
0.8082 USD |
0.7928 USD |
0.8260 USD |
0.8260 USD |
| 2025-07-15 |
0.7969 USD |
18,984.1927 STX |
0.7980 USD |
0.7808 USD |
0.8064 USD |
0.7808 USD |
| 2025-07-14 |
0.8373 USD |
239,717.8586 STX |
0.7845 USD |
0.7844 USD |
0.8537 USD |
0.8232 USD |
| 2025-07-13 |
0.7885 USD |
358,404.7864 STX |
0.7387 USD |
0.7387 USD |
0.8015 USD |
0.7999 USD |
| 2025-07-12 |
0.7402 USD |
86,238.7388 STX |
0.7413 USD |
0.7162 USD |
0.7567 USD |
0.7234 USD |
| 2025-07-11 |
0.7570 USD |
306,500.1665 STX |
0.7403 USD |
0.7300 USD |
0.7792 USD |
0.7707 USD |
| 2025-07-10 |
0.7101 USD |
143,911.4213 STX |
0.6929 USD |
0.6861 USD |
0.7492 USD |
0.7459 USD |
| 2025-07-09 |
0.6714 USD |
528,581.3906 STX |
0.6576 USD |
0.6498 USD |
0.6970 USD |
0.6905 USD |