Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
1.4638 USD |
898,071.4751 STX |
1.4616 USD |
1.4024 USD |
1.5550 USD |
1.4567 USD |
| 2023-12-20 |
1.4190 USD |
2,956,502.3081 STX |
1.1789 USD |
1.1789 USD |
1.5622 USD |
1.4968 USD |
| 2023-12-19 |
1.2207 USD |
1,294,191.8634 STX |
1.2615 USD |
1.1613 USD |
1.3000 USD |
1.1671 USD |
| 2023-12-18 |
1.1532 USD |
1,490,723.8978 STX |
1.0525 USD |
1.0474 USD |
1.2530 USD |
1.2409 USD |
| 2023-12-17 |
1.0357 USD |
532,477.5999 STX |
1.0190 USD |
1.0024 USD |
1.0680 USD |
1.0376 USD |
| 2023-12-16 |
1.0438 USD |
711,197.9478 STX |
0.9901 USD |
0.9674 USD |
1.0581 USD |
1.0151 USD |
| 2023-12-15 |
1.0184 USD |
680,362.3813 STX |
1.0797 USD |
0.9823 USD |
1.0797 USD |
1.0000 USD |
| 2023-12-14 |
1.0783 USD |
1,061,164.2241 STX |
1.0059 USD |
0.9945 USD |
1.1800 USD |
1.0800 USD |
| 2023-12-13 |
0.9630 USD |
879,782.9416 STX |
0.9262 USD |
0.8748 USD |
1.0368 USD |
1.0011 USD |
| 2023-12-12 |
0.9469 USD |
553,758.9412 STX |
0.9087 USD |
0.9025 USD |
0.9940 USD |
0.9082 USD |
| 2023-12-11 |
0.9088 USD |
1,080,642.1352 STX |
0.9934 USD |
0.8200 USD |
0.9953 USD |
0.9052 USD |
| 2023-12-10 |
0.9889 USD |
341,405.6797 STX |
0.9893 USD |
0.9601 USD |
1.0200 USD |
0.9985 USD |
| 2023-12-09 |
1.0099 USD |
554,207.6373 STX |
1.0381 USD |
0.9863 USD |
1.0813 USD |
0.9898 USD |
| 2023-12-08 |
1.0231 USD |
861,440.3361 STX |
0.9967 USD |
0.9700 USD |
1.1019 USD |
1.0541 USD |
| 2023-12-07 |
1.0100 USD |
657,780.8359 STX |
1.0352 USD |
0.9688 USD |
1.0733 USD |
0.9840 USD |
| 2023-12-06 |
1.0536 USD |
2,465,234.4615 STX |
1.1828 USD |
0.9882 USD |
1.1828 USD |
1.0419 USD |
| 2023-12-05 |
1.1763 USD |
1,873,939.4900 STX |
1.1800 USD |
1.0892 USD |
1.2512 USD |
1.1653 USD |
| 2023-12-04 |
0.9513 USD |
2,202,469.3261 STX |
0.8293 USD |
0.8120 USD |
1.1763 USD |
1.1742 USD |
| 2023-12-03 |
0.8259 USD |
1,635,499.9309 STX |
0.7816 USD |
0.7769 USD |
0.9360 USD |
0.8339 USD |
| 2023-12-02 |
0.7837 USD |
1,206,632.7086 STX |
0.7650 USD |
0.7587 USD |
0.8300 USD |
0.7842 USD |
| 2023-12-01 |
0.7378 USD |
603,130.3674 STX |
0.6924 USD |
0.6833 USD |
0.7831 USD |
0.7658 USD |
| 2023-11-30 |
0.6953 USD |
754,051.5628 STX |
0.7219 USD |
0.6782 USD |
0.7331 USD |
0.6862 USD |
| 2023-11-29 |
0.7536 USD |
1,340,066.0083 STX |
0.7259 USD |
0.7149 USD |
0.7984 USD |
0.7383 USD |
| 2023-11-28 |
0.6853 USD |
556,485.2800 STX |
0.6527 USD |
0.6274 USD |
0.7248 USD |
0.7103 USD |
| 2023-11-27 |
0.6641 USD |
588,379.7266 STX |
0.6896 USD |
0.6413 USD |
0.7027 USD |
0.6487 USD |
| 2023-11-26 |
0.6818 USD |
714,916.5054 STX |
0.6601 USD |
0.6549 USD |
0.7115 USD |
0.7084 USD |
| 2023-11-25 |
0.6533 USD |
251,206.6897 STX |
0.6419 USD |
0.6416 USD |
0.6615 USD |
0.6597 USD |
| 2023-11-24 |
0.6464 USD |
313,352.8142 STX |
0.6312 USD |
0.6290 USD |
0.6864 USD |
0.6457 USD |
| 2023-11-23 |
0.6298 USD |
228,753.9225 STX |
0.6278 USD |
0.6197 USD |
0.6372 USD |
0.6342 USD |
| 2023-11-22 |
0.6182 USD |
158,041.1388 STX |
0.5830 USD |
0.5830 USD |
0.6394 USD |
0.6368 USD |
| 2023-11-21 |
0.6208 USD |
369,179.1302 STX |
0.6380 USD |
0.5989 USD |
0.6439 USD |
0.6062 USD |
| 2023-11-20 |
0.6512 USD |
424,205.5038 STX |
0.6477 USD |
0.6304 USD |
0.6698 USD |
0.6426 USD |
| 2023-11-19 |
0.6319 USD |
99,840.9348 STX |
0.6334 USD |
0.6176 USD |
0.6458 USD |
0.6447 USD |
| 2023-11-18 |
0.6198 USD |
249,360.1890 STX |
0.6313 USD |
0.5998 USD |
0.6345 USD |
0.6323 USD |
| 2023-11-17 |
0.6455 USD |
537,968.4346 STX |
0.6493 USD |
0.6074 USD |
0.6798 USD |
0.6367 USD |
| 2023-11-16 |
0.6628 USD |
504,033.3752 STX |
0.6551 USD |
0.6410 USD |
0.6792 USD |
0.6522 USD |
| 2023-11-15 |
0.6366 USD |
321,618.3797 STX |
0.6191 USD |
0.6160 USD |
0.6581 USD |
0.6485 USD |
| 2023-11-14 |
0.6276 USD |
362,455.4488 STX |
0.6347 USD |
0.6000 USD |
0.6499 USD |
0.6191 USD |
| 2023-11-13 |
0.6605 USD |
444,269.7788 STX |
0.6755 USD |
0.6426 USD |
0.6841 USD |
0.6591 USD |
| 2023-11-12 |
0.6640 USD |
367,198.5442 STX |
0.6711 USD |
0.6419 USD |
0.6763 USD |
0.6725 USD |
| 2023-11-11 |
0.6783 USD |
485,161.5580 STX |
0.6889 USD |
0.6573 USD |
0.6940 USD |
0.6719 USD |
| 2023-11-10 |
0.6746 USD |
1,140,617.3438 STX |
0.6792 USD |
0.6531 USD |
0.6995 USD |
0.6918 USD |
| 2023-11-09 |
0.6996 USD |
1,872,994.5438 STX |
0.7062 USD |
0.5693 USD |
0.7417 USD |
0.6588 USD |
| 2023-11-08 |
0.6933 USD |
760,176.8001 STX |
0.6741 USD |
0.5934 USD |
0.7253 USD |
0.7062 USD |
| 2023-11-07 |
0.6634 USD |
573,991.2664 STX |
0.6745 USD |
0.6386 USD |
0.6908 USD |
0.6710 USD |
| 2023-11-06 |
0.6725 USD |
723,031.3750 STX |
0.6453 USD |
0.6444 USD |
0.7520 USD |
0.6792 USD |
| 2023-11-05 |
0.6473 USD |
341,787.5682 STX |
0.6492 USD |
0.6319 USD |
0.6681 USD |
0.6483 USD |
| 2023-11-04 |
0.6452 USD |
156,661.5671 STX |
0.6440 USD |
0.6302 USD |
0.6553 USD |
0.6395 USD |
| 2023-11-03 |
0.6357 USD |
500,515.7163 STX |
0.6199 USD |
0.5981 USD |
0.6540 USD |
0.6388 USD |
| 2023-11-02 |
0.6307 USD |
380,018.0935 STX |
0.6459 USD |
0.6070 USD |
0.6583 USD |
0.6242 USD |