Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-20 |
0.2246 USD |
210,617.5692 STX |
0.2202 USD |
0.2202 USD |
0.2273 USD |
0.2237 USD |
| 2026-04-19 |
0.2268 USD |
270,961.5208 STX |
0.2311 USD |
0.2185 USD |
0.2318 USD |
0.2193 USD |
| 2026-04-18 |
0.2363 USD |
337,379.4466 STX |
0.2408 USD |
0.2292 USD |
0.2411 USD |
0.2310 USD |
| 2026-04-17 |
0.2457 USD |
893,279.4057 STX |
0.2408 USD |
0.2374 USD |
0.2533 USD |
0.2407 USD |
| 2026-04-16 |
0.2391 USD |
1,421,274.2392 STX |
0.2344 USD |
0.2317 USD |
0.2481 USD |
0.2424 USD |
| 2026-04-15 |
0.2278 USD |
728,611.2206 STX |
0.2209 USD |
0.2191 USD |
0.2401 USD |
0.2352 USD |
| 2026-04-14 |
0.2228 USD |
229,824.0619 STX |
0.2284 USD |
0.2178 USD |
0.2288 USD |
0.2200 USD |
| 2026-04-13 |
0.2174 USD |
301,502.8353 STX |
0.2121 USD |
0.2121 USD |
0.2277 USD |
0.2277 USD |
| 2026-04-12 |
0.2147 USD |
274,991.5049 STX |
0.2185 USD |
0.2118 USD |
0.2190 USD |
0.2121 USD |
| 2026-04-11 |
0.2183 USD |
289,764.9574 STX |
0.2219 USD |
0.2150 USD |
0.2230 USD |
0.2188 USD |
| 2026-04-10 |
0.2186 USD |
579,678.1662 STX |
0.2207 USD |
0.2135 USD |
0.2244 USD |
0.2232 USD |
| 2026-04-09 |
0.2229 USD |
331,833.4541 STX |
0.2195 USD |
0.2189 USD |
0.2280 USD |
0.2215 USD |
| 2026-04-08 |
0.2255 USD |
242,456.6135 STX |
0.2266 USD |
0.2198 USD |
0.2284 USD |
0.2205 USD |
| 2026-04-07 |
0.2190 USD |
296,764.5733 STX |
0.2177 USD |
0.2132 USD |
0.2286 USD |
0.2277 USD |
| 2026-04-06 |
0.2218 USD |
634,012.3623 STX |
0.2160 USD |
0.2155 USD |
0.2272 USD |
0.2169 USD |
| 2026-04-05 |
0.2095 USD |
222,237.8576 STX |
0.2141 USD |
0.2069 USD |
0.2141 USD |
0.2136 USD |
| 2026-04-04 |
0.2132 USD |
95,919.5142 STX |
0.2129 USD |
0.2112 USD |
0.2142 USD |
0.2139 USD |
| 2026-04-03 |
0.2142 USD |
297,822.3502 STX |
0.2144 USD |
0.2115 USD |
0.2170 USD |
0.2139 USD |
| 2026-04-02 |
0.2168 USD |
555,502.3731 STX |
0.2242 USD |
0.2129 USD |
0.2280 USD |
0.2133 USD |
| 2026-04-01 |
0.2262 USD |
211,634.9801 STX |
0.2246 USD |
0.2230 USD |
0.2291 USD |
0.2241 USD |
| 2026-03-31 |
0.2217 USD |
207,041.4838 STX |
0.2192 USD |
0.2160 USD |
0.2255 USD |
0.2248 USD |
| 2026-03-30 |
0.2206 USD |
210,510.6296 STX |
0.2145 USD |
0.2144 USD |
0.2251 USD |
0.2190 USD |
| 2026-03-29 |
0.2171 USD |
301,739.0150 STX |
0.2190 USD |
0.2104 USD |
0.2210 USD |
0.2139 USD |
| 2026-03-28 |
0.2227 USD |
162,783.6435 STX |
0.2248 USD |
0.2195 USD |
0.2270 USD |
0.2204 USD |
| 2026-03-27 |
0.2290 USD |
320,449.1861 STX |
0.2344 USD |
0.2229 USD |
0.2362 USD |
0.2254 USD |
| 2026-03-26 |
0.2348 USD |
265,699.4670 STX |
0.2424 USD |
0.2309 USD |
0.2427 USD |
0.2336 USD |
| 2026-03-25 |
0.2439 USD |
227,313.8721 STX |
0.2432 USD |
0.2404 USD |
0.2467 USD |
0.2427 USD |
| 2026-03-24 |
0.2410 USD |
130,980.8862 STX |
0.2436 USD |
0.2384 USD |
0.2436 USD |
0.2429 USD |
| 2026-03-23 |
0.2396 USD |
417,884.6671 STX |
0.2314 USD |
0.2302 USD |
0.2464 USD |
0.2436 USD |
| 2026-03-22 |
0.2359 USD |
147,480.9042 STX |
0.2374 USD |
0.2292 USD |
0.2418 USD |
0.2314 USD |
| 2026-03-21 |
0.2461 USD |
50,043.3812 STX |
0.2462 USD |
0.2400 USD |
0.2474 USD |
0.2400 USD |
| 2026-03-20 |
0.2467 USD |
221,016.0174 STX |
0.2467 USD |
0.2419 USD |
0.2511 USD |
0.2455 USD |
| 2026-03-19 |
0.2432 USD |
765,742.7157 STX |
0.2507 USD |
0.2415 USD |
0.2524 USD |
0.2465 USD |
| 2026-03-18 |
0.2554 USD |
230,148.8842 STX |
0.2641 USD |
0.2490 USD |
0.2669 USD |
0.2514 USD |
| 2026-03-17 |
0.2644 USD |
291,049.3595 STX |
0.2688 USD |
0.2600 USD |
0.2706 USD |
0.2655 USD |
| 2026-03-16 |
0.2620 USD |
513,288.8924 STX |
0.2576 USD |
0.2552 USD |
0.2695 USD |
0.2695 USD |
| 2026-03-15 |
0.2536 USD |
231,795.5792 STX |
0.2504 USD |
0.2499 USD |
0.2573 USD |
0.2566 USD |
| 2026-03-14 |
0.2502 USD |
199,985.9023 STX |
0.2549 USD |
0.2460 USD |
0.2555 USD |
0.2504 USD |
| 2026-03-13 |
0.2605 USD |
421,089.7778 STX |
0.2568 USD |
0.2541 USD |
0.2688 USD |
0.2558 USD |
| 2026-03-12 |
0.2526 USD |
210,024.5477 STX |
0.2557 USD |
0.2503 USD |
0.2565 USD |
0.2555 USD |
| 2026-03-11 |
0.2578 USD |
516,815.4543 STX |
0.2589 USD |
0.2531 USD |
0.2606 USD |
0.2559 USD |
| 2026-03-10 |
0.2591 USD |
585,201.6850 STX |
0.2532 USD |
0.2527 USD |
0.2737 USD |
0.2583 USD |
| 2026-03-09 |
0.2563 USD |
190,185.4909 STX |
0.2509 USD |
0.2506 USD |
0.2603 USD |
0.2539 USD |
| 2026-03-08 |
0.2538 USD |
417,149.0918 STX |
0.2550 USD |
0.2481 USD |
0.2581 USD |
0.2512 USD |
| 2026-03-07 |
0.2586 USD |
165,442.4013 STX |
0.2610 USD |
0.2541 USD |
0.2632 USD |
0.2563 USD |
| 2026-03-06 |
0.2621 USD |
338,023.6955 STX |
0.2660 USD |
0.2565 USD |
0.2717 USD |
0.2611 USD |
| 2026-03-05 |
0.2688 USD |
183,372.6221 STX |
0.2673 USD |
0.2656 USD |
0.2713 USD |
0.2656 USD |
| 2026-03-04 |
0.2649 USD |
351,001.2631 STX |
0.2566 USD |
0.2527 USD |
0.2744 USD |
0.2718 USD |
| 2026-03-03 |
0.2553 USD |
200,349.4224 STX |
0.2549 USD |
0.2516 USD |
0.2604 USD |
0.2568 USD |
| 2026-03-02 |
0.2524 USD |
36,213.4672 STX |
0.2568 USD |
0.2483 USD |
0.2580 USD |
0.2483 USD |