Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.6465 USD |
201,342.0779 STX |
0.6488 USD |
0.6387 USD |
0.6607 USD |
0.6576 USD |
| 2025-07-07 |
0.6530 USD |
81,065.6896 STX |
0.6566 USD |
0.6448 USD |
0.6662 USD |
0.6500 USD |
| 2025-07-06 |
0.6440 USD |
208,710.2799 STX |
0.6413 USD |
0.6371 USD |
0.6636 USD |
0.6564 USD |
| 2025-07-05 |
0.6428 USD |
71,983.4847 STX |
0.6525 USD |
0.6355 USD |
0.6531 USD |
0.6424 USD |
| 2025-07-04 |
0.6684 USD |
227,458.6513 STX |
0.6881 USD |
0.6550 USD |
0.6928 USD |
0.6607 USD |
| 2025-07-03 |
0.6978 USD |
105,593.3966 STX |
0.6893 USD |
0.6846 USD |
0.7115 USD |
0.6934 USD |
| 2025-07-02 |
0.6578 USD |
214,926.9956 STX |
0.6362 USD |
0.6290 USD |
0.6775 USD |
0.6766 USD |
| 2025-07-01 |
0.6476 USD |
204,123.1102 STX |
0.6589 USD |
0.6324 USD |
0.6671 USD |
0.6400 USD |
| 2025-06-30 |
0.6679 USD |
165,256.4234 STX |
0.6881 USD |
0.6501 USD |
0.6924 USD |
0.6550 USD |
| 2025-06-29 |
0.6645 USD |
62,458.3736 STX |
0.6657 USD |
0.6571 USD |
0.6715 USD |
0.6695 USD |
| 2025-06-28 |
0.6553 USD |
23,932.7881 STX |
0.6597 USD |
0.6501 USD |
0.6637 USD |
0.6542 USD |
| 2025-06-27 |
0.6569 USD |
74,160.1596 STX |
0.6543 USD |
0.6451 USD |
0.6669 USD |
0.6495 USD |
| 2025-06-26 |
0.6625 USD |
111,655.2060 STX |
0.6714 USD |
0.6394 USD |
0.6790 USD |
0.6403 USD |
| 2025-06-25 |
0.6941 USD |
443,427.5790 STX |
0.6639 USD |
0.6639 USD |
0.7365 USD |
0.6776 USD |
| 2025-06-24 |
0.6403 USD |
44,108.3617 STX |
0.6293 USD |
0.6275 USD |
0.6540 USD |
0.6494 USD |
| 2025-06-23 |
0.5701 USD |
252,860.9854 STX |
0.5603 USD |
0.5529 USD |
0.5817 USD |
0.5783 USD |
| 2025-06-22 |
0.5496 USD |
298,087.3190 STX |
0.5830 USD |
0.5223 USD |
0.5923 USD |
0.5430 USD |
| 2025-06-21 |
0.6036 USD |
67,747.4633 STX |
0.6113 USD |
0.5890 USD |
0.6166 USD |
0.5951 USD |
| 2025-06-20 |
0.6457 USD |
58,193.4064 STX |
0.6292 USD |
0.6218 USD |
0.6534 USD |
0.6493 USD |
| 2025-06-19 |
0.6147 USD |
251,898.9512 STX |
0.6180 USD |
0.6046 USD |
0.6243 USD |
0.6185 USD |
| 2025-06-18 |
0.6116 USD |
248,109.8241 STX |
0.6088 USD |
0.5872 USD |
0.6217 USD |
0.6077 USD |
| 2025-06-17 |
0.6462 USD |
194,771.4435 STX |
0.6372 USD |
0.6258 USD |
0.6565 USD |
0.6401 USD |
| 2025-06-16 |
0.6507 USD |
230,811.0807 STX |
0.6180 USD |
0.6134 USD |
0.6648 USD |
0.6606 USD |
| 2025-06-15 |
0.6277 USD |
58,480.8933 STX |
0.6272 USD |
0.6195 USD |
0.6370 USD |
0.6323 USD |
| 2025-06-14 |
0.6313 USD |
11,528.8089 STX |
0.6368 USD |
0.6288 USD |
0.6381 USD |
0.6347 USD |
| 2025-06-13 |
0.6161 USD |
87,113.9436 STX |
0.6479 USD |
0.5992 USD |
0.6479 USD |
0.6138 USD |
| 2025-06-12 |
0.6747 USD |
88,602.9945 STX |
0.6873 USD |
0.6623 USD |
0.6873 USD |
0.6630 USD |
| 2025-06-11 |
0.7097 USD |
264,956.8014 STX |
0.7166 USD |
0.6928 USD |
0.7236 USD |
0.6937 USD |
| 2025-06-10 |
0.6992 USD |
410,479.1127 STX |
0.7001 USD |
0.6844 USD |
0.7166 USD |
0.7161 USD |
| 2025-06-09 |
0.6713 USD |
405,143.3029 STX |
0.6485 USD |
0.6378 USD |
0.6860 USD |
0.6855 USD |
| 2025-06-08 |
0.6548 USD |
292,664.6130 STX |
0.6670 USD |
0.6480 USD |
0.6733 USD |
0.6588 USD |
| 2025-06-07 |
0.6515 USD |
274,907.6226 STX |
0.6333 USD |
0.6305 USD |
0.6644 USD |
0.6585 USD |
| 2025-06-06 |
0.6532 USD |
873,488.6384 STX |
0.6928 USD |
0.6209 USD |
0.7165 USD |
0.6325 USD |
| 2025-06-05 |
0.7251 USD |
546,609.2120 STX |
0.7510 USD |
0.6730 USD |
0.7609 USD |
0.6970 USD |
| 2025-06-04 |
0.7784 USD |
52,799.2392 STX |
0.7861 USD |
0.7616 USD |
0.7964 USD |
0.7616 USD |
| 2025-06-03 |
0.7787 USD |
197,906.3762 STX |
0.7592 USD |
0.7592 USD |
0.8008 USD |
0.8008 USD |
| 2025-06-02 |
0.7402 USD |
47,825.2950 STX |
0.7497 USD |
0.7218 USD |
0.7507 USD |
0.7255 USD |
| 2025-06-01 |
0.7305 USD |
87,082.4835 STX |
0.7393 USD |
0.7198 USD |
0.7492 USD |
0.7408 USD |
| 2025-05-31 |
0.7307 USD |
144,490.4072 STX |
0.7463 USD |
0.7094 USD |
0.7495 USD |
0.7401 USD |
| 2025-05-30 |
0.7806 USD |
425,789.2041 STX |
0.8226 USD |
0.7416 USD |
0.8282 USD |
0.7466 USD |
| 2025-05-29 |
0.8364 USD |
242,583.6007 STX |
0.8584 USD |
0.8180 USD |
0.8743 USD |
0.8268 USD |
| 2025-05-28 |
0.8713 USD |
96,270.9401 STX |
0.8826 USD |
0.8548 USD |
0.8894 USD |
0.8581 USD |
| 2025-05-27 |
0.8796 USD |
123,320.0741 STX |
0.8929 USD |
0.8617 USD |
0.8981 USD |
0.8981 USD |
| 2025-05-26 |
0.8911 USD |
206,883.7770 STX |
0.8868 USD |
0.8735 USD |
0.9044 USD |
0.8741 USD |
| 2025-05-25 |
0.8797 USD |
95,261.6493 STX |
0.8974 USD |
0.8606 USD |
0.8974 USD |
0.8692 USD |
| 2025-05-24 |
0.9118 USD |
259,172.2559 STX |
0.9007 USD |
0.8982 USD |
0.9254 USD |
0.9080 USD |
| 2025-05-23 |
0.9650 USD |
589,743.0708 STX |
0.9999 USD |
0.9115 USD |
1.0246 USD |
0.9443 USD |
| 2025-05-22 |
0.9768 USD |
545,924.1092 STX |
0.9370 USD |
0.9310 USD |
1.0063 USD |
1.0063 USD |
| 2025-05-21 |
0.8954 USD |
311,398.7384 STX |
0.8802 USD |
0.8600 USD |
0.9257 USD |
0.8988 USD |
| 2025-05-20 |
0.8539 USD |
152,919.2744 STX |
0.8562 USD |
0.8352 USD |
0.8757 USD |
0.8421 USD |