Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-09 |
0.1817 USD |
282,208.6808 STX |
0.1856 USD |
0.1760 USD |
0.1856 USD |
0.1819 USD |
| 2026-06-08 |
0.1869 USD |
479,271.6449 STX |
0.1866 USD |
0.1850 USD |
0.1901 USD |
0.1859 USD |
| 2026-06-07 |
0.1863 USD |
374,801.9580 STX |
0.1809 USD |
0.1800 USD |
0.1929 USD |
0.1893 USD |
| 2026-06-06 |
0.1773 USD |
268,767.4653 STX |
0.1761 USD |
0.1682 USD |
0.1817 USD |
0.1805 USD |
| 2026-06-05 |
0.1765 USD |
970,208.2510 STX |
0.1912 USD |
0.1664 USD |
0.1912 USD |
0.1752 USD |
| 2026-06-04 |
0.1958 USD |
637,934.3351 STX |
0.2105 USD |
0.1894 USD |
0.2105 USD |
0.1916 USD |
| 2026-06-03 |
0.2173 USD |
236,936.0360 STX |
0.2126 USD |
0.2095 USD |
0.2227 USD |
0.2102 USD |
| 2026-06-02 |
0.2200 USD |
226,113.5943 STX |
0.2339 USD |
0.2085 USD |
0.2339 USD |
0.2095 USD |
| 2026-06-01 |
0.2333 USD |
264,719.7859 STX |
0.2395 USD |
0.2278 USD |
0.2412 USD |
0.2333 USD |
| 2026-05-31 |
0.2349 USD |
157,182.0835 STX |
0.2357 USD |
0.2315 USD |
0.2404 USD |
0.2395 USD |
| 2026-05-30 |
0.2382 USD |
249,669.4256 STX |
0.2360 USD |
0.2348 USD |
0.2415 USD |
0.2353 USD |
| 2026-05-29 |
0.2348 USD |
252,229.2522 STX |
0.2350 USD |
0.2300 USD |
0.2400 USD |
0.2348 USD |
| 2026-05-28 |
0.2271 USD |
320,028.3307 STX |
0.2325 USD |
0.2226 USD |
0.2342 USD |
0.2325 USD |
| 2026-05-27 |
0.2378 USD |
158,333.8620 STX |
0.2421 USD |
0.2312 USD |
0.2437 USD |
0.2312 USD |
| 2026-05-26 |
0.2455 USD |
221,022.5700 STX |
0.2470 USD |
0.2407 USD |
0.2537 USD |
0.2425 USD |
| 2026-05-25 |
0.2486 USD |
263,159.9976 STX |
0.2443 USD |
0.2443 USD |
0.2530 USD |
0.2466 USD |
| 2026-05-24 |
0.2437 USD |
120,298.5598 STX |
0.2471 USD |
0.2375 USD |
0.2475 USD |
0.2438 USD |
| 2026-05-23 |
0.2440 USD |
448,224.3908 STX |
0.2399 USD |
0.2315 USD |
0.2552 USD |
0.2475 USD |
| 2026-05-22 |
0.2506 USD |
328,708.7783 STX |
0.2508 USD |
0.2392 USD |
0.2568 USD |
0.2408 USD |
| 2026-05-21 |
0.2472 USD |
405,914.9776 STX |
0.2425 USD |
0.2405 USD |
0.2534 USD |
0.2507 USD |
| 2026-05-20 |
0.2413 USD |
330,019.7391 STX |
0.2335 USD |
0.2333 USD |
0.2460 USD |
0.2421 USD |
| 2026-05-19 |
0.2373 USD |
400,239.4181 STX |
0.2378 USD |
0.2315 USD |
0.2424 USD |
0.2345 USD |
| 2026-05-18 |
0.2336 USD |
384,130.2151 STX |
0.2337 USD |
0.2303 USD |
0.2395 USD |
0.2383 USD |
| 2026-05-17 |
0.2369 USD |
491,066.6652 STX |
0.2382 USD |
0.2285 USD |
0.2411 USD |
0.2340 USD |
| 2026-05-16 |
0.2425 USD |
673,656.3878 STX |
0.2503 USD |
0.2376 USD |
0.2503 USD |
0.2378 USD |
| 2026-05-15 |
0.2576 USD |
418,467.6888 STX |
0.2676 USD |
0.2481 USD |
0.2693 USD |
0.2494 USD |
| 2026-05-14 |
0.2735 USD |
1,045,926.0546 STX |
0.2659 USD |
0.2602 USD |
0.2780 USD |
0.2674 USD |
| 2026-05-13 |
0.2785 USD |
2,448,381.9809 STX |
0.2705 USD |
0.2634 USD |
0.2981 USD |
0.2664 USD |
| 2026-05-12 |
0.2648 USD |
380,377.6937 STX |
0.2708 USD |
0.2580 USD |
0.2715 USD |
0.2705 USD |
| 2026-05-11 |
0.2651 USD |
260,752.4521 STX |
0.2684 USD |
0.2583 USD |
0.2715 USD |
0.2715 USD |
| 2026-05-10 |
0.2667 USD |
579,227.8166 STX |
0.2642 USD |
0.2603 USD |
0.2703 USD |
0.2683 USD |
| 2026-05-09 |
0.2689 USD |
537,925.1115 STX |
0.2658 USD |
0.2630 USD |
0.2748 USD |
0.2647 USD |
| 2026-05-08 |
0.2610 USD |
792,679.9611 STX |
0.2518 USD |
0.2514 USD |
0.2677 USD |
0.2656 USD |
| 2026-05-07 |
0.2605 USD |
2,131,549.4676 STX |
0.2517 USD |
0.2480 USD |
0.2746 USD |
0.2517 USD |
| 2026-05-06 |
0.2479 USD |
1,631,533.3430 STX |
0.2532 USD |
0.2419 USD |
0.2560 USD |
0.2506 USD |
| 2026-05-05 |
0.2560 USD |
3,336,179.8678 STX |
0.2238 USD |
0.2238 USD |
0.3401 USD |
0.2538 USD |
| 2026-05-04 |
0.2270 USD |
409,263.2742 STX |
0.2232 USD |
0.2228 USD |
0.2318 USD |
0.2237 USD |
| 2026-05-03 |
0.2247 USD |
354,190.0799 STX |
0.2257 USD |
0.2228 USD |
0.2266 USD |
0.2252 USD |
| 2026-05-02 |
0.2251 USD |
134,030.0763 STX |
0.2232 USD |
0.2221 USD |
0.2280 USD |
0.2269 USD |
| 2026-05-01 |
0.2225 USD |
360,624.1650 STX |
0.2210 USD |
0.2209 USD |
0.2255 USD |
0.2221 USD |
| 2026-04-30 |
0.2208 USD |
252,721.2006 STX |
0.2228 USD |
0.2192 USD |
0.2240 USD |
0.2204 USD |
| 2026-04-29 |
0.2226 USD |
172,936.6663 STX |
0.2252 USD |
0.2160 USD |
0.2295 USD |
0.2216 USD |
| 2026-04-28 |
0.2245 USD |
239,322.2227 STX |
0.2266 USD |
0.2222 USD |
0.2266 USD |
0.2249 USD |
| 2026-04-27 |
0.2268 USD |
598,783.6145 STX |
0.2317 USD |
0.2226 USD |
0.2356 USD |
0.2267 USD |
| 2026-04-26 |
0.2301 USD |
94,350.7287 STX |
0.2256 USD |
0.2256 USD |
0.2322 USD |
0.2314 USD |
| 2026-04-25 |
0.2284 USD |
144,416.0137 STX |
0.2286 USD |
0.2259 USD |
0.2324 USD |
0.2275 USD |
| 2026-04-24 |
0.2292 USD |
293,581.5610 STX |
0.2287 USD |
0.2255 USD |
0.2319 USD |
0.2283 USD |
| 2026-04-23 |
0.2256 USD |
120,209.0414 STX |
0.2262 USD |
0.2226 USD |
0.2296 USD |
0.2277 USD |
| 2026-04-22 |
0.2303 USD |
262,703.9442 STX |
0.2240 USD |
0.2240 USD |
0.2327 USD |
0.2265 USD |
| 2026-04-21 |
0.2224 USD |
196,834.2102 STX |
0.2239 USD |
0.2196 USD |
0.2266 USD |
0.2227 USD |