Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-08 |
1.5424 USD |
518,701.9631 STX |
1.6003 USD |
1.4619 USD |
1.6171 USD |
1.5192 USD |
| 2025-01-07 |
1.7229 USD |
393,020.1886 STX |
1.8101 USD |
1.6146 USD |
1.8133 USD |
1.6174 USD |
| 2025-01-06 |
1.8202 USD |
696,818.5450 STX |
1.7652 USD |
1.7172 USD |
2.0200 USD |
1.8240 USD |
| 2025-01-05 |
1.7205 USD |
413,536.1166 STX |
1.7205 USD |
1.6980 USD |
1.7691 USD |
1.7691 USD |
| 2025-01-04 |
1.7307 USD |
248,522.1690 STX |
1.7325 USD |
1.6939 USD |
1.7482 USD |
1.7339 USD |
| 2025-01-03 |
1.7137 USD |
521,287.3022 STX |
1.6563 USD |
1.6164 USD |
1.7442 USD |
1.7404 USD |
| 2025-01-02 |
1.6369 USD |
254,401.2152 STX |
1.6130 USD |
1.5965 USD |
1.6726 USD |
1.6441 USD |
| 2025-01-01 |
1.5570 USD |
899,923.3634 STX |
1.5312 USD |
1.4898 USD |
1.6135 USD |
1.6050 USD |
| 2024-12-31 |
1.5590 USD |
590,136.7762 STX |
1.4800 USD |
1.4388 USD |
1.6121 USD |
1.5295 USD |
| 2024-12-30 |
1.5251 USD |
534,349.4509 STX |
1.5607 USD |
1.4710 USD |
1.5928 USD |
1.5187 USD |
| 2024-12-29 |
1.6037 USD |
495,134.4096 STX |
1.6448 USD |
1.5739 USD |
1.6473 USD |
1.5739 USD |
| 2024-12-28 |
1.6006 USD |
277,837.1582 STX |
1.5688 USD |
1.5577 USD |
1.6485 USD |
1.6330 USD |
| 2024-12-27 |
1.5948 USD |
246,599.4312 STX |
1.5798 USD |
1.5604 USD |
1.6475 USD |
1.5756 USD |
| 2024-12-26 |
1.5968 USD |
406,092.0822 STX |
1.6867 USD |
1.5516 USD |
1.6977 USD |
1.5713 USD |
| 2024-12-25 |
1.7144 USD |
107,355.2757 STX |
1.7640 USD |
1.6630 USD |
1.7640 USD |
1.6668 USD |
| 2024-12-24 |
1.6919 USD |
382,198.7289 STX |
1.7003 USD |
1.6460 USD |
1.7907 USD |
1.7335 USD |
| 2024-12-23 |
1.6220 USD |
216,184.3510 STX |
1.6303 USD |
1.5826 USD |
1.6774 USD |
1.5894 USD |
| 2024-12-22 |
1.6429 USD |
207,991.5254 STX |
1.6486 USD |
1.5874 USD |
1.6989 USD |
1.6507 USD |
| 2024-12-21 |
1.7937 USD |
334,601.3995 STX |
1.8015 USD |
1.6670 USD |
1.8885 USD |
1.6742 USD |
| 2024-12-20 |
1.6924 USD |
1,062,823.0812 STX |
1.7893 USD |
1.5525 USD |
1.8362 USD |
1.7404 USD |
| 2024-12-19 |
1.8871 USD |
968,980.7849 STX |
2.0123 USD |
1.7322 USD |
2.0355 USD |
1.8090 USD |
| 2024-12-18 |
2.1283 USD |
586,306.3682 STX |
2.2736 USD |
1.9770 USD |
2.2745 USD |
2.0303 USD |
| 2024-12-17 |
2.3666 USD |
299,385.2930 STX |
2.4123 USD |
2.3038 USD |
2.4199 USD |
2.3038 USD |
| 2024-12-16 |
2.5139 USD |
800,064.9158 STX |
2.4623 USD |
2.4172 USD |
2.6256 USD |
2.5225 USD |
| 2024-12-15 |
2.3407 USD |
366,760.4667 STX |
2.2246 USD |
2.1923 USD |
2.4573 USD |
2.3962 USD |
| 2024-12-14 |
2.2589 USD |
275,832.9338 STX |
2.3157 USD |
2.1736 USD |
2.3842 USD |
2.1852 USD |
| 2024-12-13 |
2.2940 USD |
230,568.9821 STX |
2.3446 USD |
2.2532 USD |
2.3686 USD |
2.3024 USD |
| 2024-12-12 |
2.4132 USD |
493,605.1377 STX |
2.3978 USD |
2.3160 USD |
2.4849 USD |
2.3168 USD |
| 2024-12-11 |
2.2535 USD |
399,821.9515 STX |
2.1841 USD |
2.0899 USD |
2.3812 USD |
2.3745 USD |
| 2024-12-10 |
2.1432 USD |
1,098,440.1663 STX |
2.2466 USD |
1.9508 USD |
2.3015 USD |
2.0533 USD |
| 2024-12-09 |
2.5068 USD |
379,191.4255 STX |
2.7218 USD |
2.4190 USD |
2.7218 USD |
2.4476 USD |
| 2024-12-08 |
2.6306 USD |
227,219.5001 STX |
2.6517 USD |
2.5615 USD |
2.6850 USD |
2.6637 USD |
| 2024-12-07 |
2.6787 USD |
306,503.7307 STX |
2.7372 USD |
2.6458 USD |
2.7679 USD |
2.6883 USD |
| 2024-12-06 |
2.7422 USD |
669,668.6817 STX |
2.7497 USD |
2.6234 USD |
2.8235 USD |
2.7505 USD |
| 2024-12-05 |
2.8528 USD |
1,936,547.0433 STX |
2.6918 USD |
2.5105 USD |
3.0185 USD |
2.7609 USD |
| 2024-12-04 |
2.6213 USD |
1,226,520.6250 STX |
2.5100 USD |
2.4828 USD |
2.7368 USD |
2.6225 USD |
| 2024-12-03 |
2.3590 USD |
1,326,542.2967 STX |
2.4172 USD |
2.1759 USD |
2.4939 USD |
2.4213 USD |