Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
0.8637 USD |
123,558.4013 STX |
0.7940 USD |
0.7841 USD |
0.9095 USD |
0.9014 USD |
| 2025-02-26 |
0.7883 USD |
364,942.3717 STX |
0.7820 USD |
0.7548 USD |
0.8106 USD |
0.7891 USD |
| 2025-02-25 |
0.7574 USD |
470,113.5040 STX |
0.7837 USD |
0.7085 USD |
0.7845 USD |
0.7817 USD |
| 2025-02-24 |
0.8559 USD |
505,975.9662 STX |
0.9196 USD |
0.8183 USD |
0.9196 USD |
0.8312 USD |
| 2025-02-23 |
0.9286 USD |
98,829.6651 STX |
0.9271 USD |
0.9055 USD |
0.9483 USD |
0.9073 USD |
| 2025-02-22 |
0.9197 USD |
47,615.9867 STX |
0.9021 USD |
0.8995 USD |
0.9318 USD |
0.9276 USD |
| 2025-02-21 |
0.9344 USD |
151,371.4722 STX |
0.9494 USD |
0.8948 USD |
0.9761 USD |
0.8948 USD |
| 2025-02-20 |
0.9199 USD |
116,017.9521 STX |
0.8874 USD |
0.8874 USD |
0.9492 USD |
0.9448 USD |
| 2025-02-19 |
0.8824 USD |
89,025.5849 STX |
0.8754 USD |
0.8641 USD |
0.9070 USD |
0.8839 USD |
| 2025-02-18 |
0.8733 USD |
274,641.2229 STX |
0.9215 USD |
0.8486 USD |
0.9215 USD |
0.8680 USD |
| 2025-02-17 |
0.9306 USD |
285,258.6124 STX |
0.9339 USD |
0.9015 USD |
0.9607 USD |
0.9318 USD |
| 2025-02-16 |
0.9319 USD |
221,616.3125 STX |
0.9337 USD |
0.9171 USD |
0.9578 USD |
0.9310 USD |
| 2025-02-15 |
0.9564 USD |
147,237.7602 STX |
0.9853 USD |
0.9287 USD |
0.9903 USD |
0.9440 USD |
| 2025-02-14 |
0.9820 USD |
114,686.6994 STX |
0.9563 USD |
0.9494 USD |
1.0135 USD |
1.0038 USD |
| 2025-02-13 |
0.9492 USD |
407,482.7237 STX |
0.9839 USD |
0.9354 USD |
1.0054 USD |
0.9465 USD |
| 2025-02-12 |
0.9534 USD |
242,933.1927 STX |
0.9378 USD |
0.8954 USD |
0.9793 USD |
0.9621 USD |
| 2025-02-11 |
0.9814 USD |
444,172.9805 STX |
0.9694 USD |
0.9303 USD |
1.0119 USD |
0.9303 USD |
| 2025-02-10 |
0.9623 USD |
1,016,368.2383 STX |
0.9061 USD |
0.8757 USD |
0.9943 USD |
0.9628 USD |
| 2025-02-09 |
0.9049 USD |
171,842.1175 STX |
0.9091 USD |
0.8846 USD |
0.9282 USD |
0.9022 USD |
| 2025-02-08 |
0.8701 USD |
613,264.9645 STX |
0.8681 USD |
0.8478 USD |
0.9266 USD |
0.9031 USD |
| 2025-02-07 |
0.9111 USD |
693,854.2746 STX |
0.8989 USD |
0.8887 USD |
0.9555 USD |
0.8978 USD |
| 2025-02-06 |
0.9356 USD |
558,725.2804 STX |
0.9712 USD |
0.8897 USD |
0.9924 USD |
0.8946 USD |
| 2025-02-05 |
1.0063 USD |
1,013,451.4993 STX |
1.0135 USD |
0.9621 USD |
1.0345 USD |
0.9674 USD |
| 2025-02-04 |
1.0354 USD |
462,507.6296 STX |
1.0561 USD |
0.9772 USD |
1.0808 USD |
0.9958 USD |
| 2025-02-03 |
0.9080 USD |
1,080,099.7825 STX |
1.0356 USD |
0.7542 USD |
1.0356 USD |
1.0007 USD |
| 2025-02-02 |
1.1342 USD |
468,806.4802 STX |
1.2135 USD |
1.0436 USD |
1.2423 USD |
1.0700 USD |
| 2025-02-01 |
1.2894 USD |
86,993.0230 STX |
1.3295 USD |
1.2400 USD |
1.3439 USD |
1.2403 USD |
| 2025-01-31 |
1.3496 USD |
265,842.2410 STX |
1.3176 USD |
1.3060 USD |
1.3848 USD |
1.3194 USD |
| 2025-01-30 |
1.3186 USD |
236,161.6710 STX |
1.2479 USD |
1.2399 USD |
1.3626 USD |
1.3307 USD |
| 2025-01-29 |
1.2496 USD |
130,363.6379 STX |
1.2234 USD |
1.2186 USD |
1.2918 USD |
1.2819 USD |
| 2025-01-28 |
1.2919 USD |
184,834.7950 STX |
1.2906 USD |
1.2635 USD |
1.3038 USD |
1.2669 USD |
| 2025-01-27 |
1.2519 USD |
343,892.6409 STX |
1.3307 USD |
1.2024 USD |
1.3307 USD |
1.2358 USD |
| 2025-01-26 |
1.3940 USD |
75,750.8232 STX |
1.3878 USD |
1.3840 USD |
1.4141 USD |
1.3991 USD |
| 2025-01-25 |
1.3842 USD |
181,455.6893 STX |
1.3655 USD |
1.3544 USD |
1.4040 USD |
1.3964 USD |
| 2025-01-24 |
1.4073 USD |
275,843.7801 STX |
1.4006 USD |
1.3512 USD |
1.4386 USD |
1.3835 USD |
| 2025-01-23 |
1.4078 USD |
456,252.3717 STX |
1.4051 USD |
1.3514 USD |
1.4403 USD |
1.3514 USD |
| 2025-01-22 |
1.4504 USD |
204,493.7960 STX |
1.4858 USD |
1.4119 USD |
1.4907 USD |
1.4222 USD |
| 2025-01-21 |
1.4332 USD |
445,926.0207 STX |
1.4122 USD |
1.3559 USD |
1.5163 USD |
1.4968 USD |
| 2025-01-20 |
1.4442 USD |
409,975.3372 STX |
1.4084 USD |
1.3547 USD |
1.5569 USD |
1.4408 USD |
| 2025-01-19 |
1.5248 USD |
598,158.0741 STX |
1.5658 USD |
1.4292 USD |
1.6025 USD |
1.4589 USD |
| 2025-01-18 |
1.5868 USD |
406,637.9187 STX |
1.6816 USD |
1.5273 USD |
1.7227 USD |
1.5732 USD |
| 2025-01-17 |
1.6583 USD |
330,904.2927 STX |
1.5561 USD |
1.5561 USD |
1.6837 USD |
1.6789 USD |
| 2025-01-16 |
1.5695 USD |
248,888.4745 STX |
1.6144 USD |
1.5301 USD |
1.6159 USD |
1.5717 USD |
| 2025-01-15 |
1.5239 USD |
283,573.0721 STX |
1.4987 USD |
1.4575 USD |
1.5941 USD |
1.5823 USD |
| 2025-01-14 |
1.4756 USD |
693,729.2462 STX |
1.4445 USD |
1.4417 USD |
1.5132 USD |
1.5077 USD |
| 2025-01-13 |
1.4332 USD |
802,553.3264 STX |
1.5092 USD |
1.3510 USD |
1.5396 USD |
1.3965 USD |
| 2025-01-12 |
1.5253 USD |
191,721.7423 STX |
1.5357 USD |
1.4978 USD |
1.5414 USD |
1.5024 USD |
| 2025-01-11 |
1.5213 USD |
217,978.4448 STX |
1.5331 USD |
1.5050 USD |
1.5525 USD |
1.5525 USD |
| 2025-01-10 |
1.5272 USD |
186,991.6982 STX |
1.5008 USD |
1.4885 USD |
1.5578 USD |
1.5401 USD |
| 2025-01-09 |
1.4952 USD |
262,134.2972 STX |
1.5395 USD |
1.4642 USD |
1.5573 USD |
1.4994 USD |