Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
0.5777 USD |
20,133.0502 STX |
0.5841 USD |
0.5703 USD |
0.5855 USD |
0.5715 USD |
| 2025-09-29 |
0.5830 USD |
145,664.4463 STX |
0.5863 USD |
0.5715 USD |
0.5928 USD |
0.5863 USD |
| 2025-09-28 |
0.5727 USD |
148,793.4542 STX |
0.5746 USD |
0.5587 USD |
0.5877 USD |
0.5860 USD |
| 2025-09-27 |
0.5761 USD |
27,681.9799 STX |
0.5786 USD |
0.5715 USD |
0.5820 USD |
0.5744 USD |
| 2025-09-26 |
0.5708 USD |
45,574.8996 STX |
0.5656 USD |
0.5652 USD |
0.5750 USD |
0.5719 USD |
| 2025-09-25 |
0.5776 USD |
379,681.6887 STX |
0.5929 USD |
0.5564 USD |
0.5959 USD |
0.5641 USD |
| 2025-09-24 |
0.5985 USD |
117,025.4475 STX |
0.5972 USD |
0.5828 USD |
0.6049 USD |
0.5938 USD |
| 2025-09-23 |
0.6050 USD |
47,331.2304 STX |
0.6065 USD |
0.5907 USD |
0.6098 USD |
0.6061 USD |
| 2025-09-22 |
0.6128 USD |
391,544.2311 STX |
0.6466 USD |
0.5908 USD |
0.6466 USD |
0.5999 USD |
| 2025-09-21 |
0.6583 USD |
31,323.4445 STX |
0.6575 USD |
0.6487 USD |
0.6623 USD |
0.6501 USD |
| 2025-09-20 |
0.6548 USD |
61,167.6658 STX |
0.6560 USD |
0.6496 USD |
0.6601 USD |
0.6601 USD |
| 2025-09-19 |
0.6740 USD |
139,448.6255 STX |
0.6916 USD |
0.6583 USD |
0.6991 USD |
0.6638 USD |
| 2025-09-18 |
0.6788 USD |
34,202.7459 STX |
0.6749 USD |
0.6682 USD |
0.6889 USD |
0.6864 USD |
| 2025-09-17 |
0.6526 USD |
25,040.7564 STX |
0.6589 USD |
0.6411 USD |
0.6593 USD |
0.6430 USD |
| 2025-09-16 |
0.6472 USD |
129,629.3381 STX |
0.6457 USD |
0.6395 USD |
0.6611 USD |
0.6611 USD |
| 2025-09-15 |
0.6548 USD |
114,991.0512 STX |
0.6706 USD |
0.6343 USD |
0.6752 USD |
0.6378 USD |
| 2025-09-14 |
0.6767 USD |
406,306.1098 STX |
0.6998 USD |
0.6621 USD |
0.7007 USD |
0.6740 USD |
| 2025-09-13 |
0.6951 USD |
284,216.1927 STX |
0.6914 USD |
0.6825 USD |
0.7022 USD |
0.7002 USD |
| 2025-09-12 |
0.6804 USD |
298,815.8636 STX |
0.6777 USD |
0.6643 USD |
0.6888 USD |
0.6868 USD |
| 2025-09-11 |
0.6792 USD |
395,077.3459 STX |
0.6567 USD |
0.6565 USD |
0.6999 USD |
0.6707 USD |
| 2025-09-10 |
0.6527 USD |
177,467.0489 STX |
0.6406 USD |
0.6385 USD |
0.6611 USD |
0.6495 USD |
| 2025-09-09 |
0.6510 USD |
140,662.6763 STX |
0.6447 USD |
0.6368 USD |
0.6647 USD |
0.6382 USD |
| 2025-09-08 |
0.6423 USD |
134,222.6645 STX |
0.6279 USD |
0.6267 USD |
0.6535 USD |
0.6468 USD |
| 2025-09-07 |
0.6279 USD |
65,101.6303 STX |
0.6223 USD |
0.6205 USD |
0.6340 USD |
0.6256 USD |
| 2025-09-06 |
0.6201 USD |
56,256.2238 STX |
0.6233 USD |
0.6153 USD |
0.6258 USD |
0.6165 USD |
| 2025-09-05 |
0.6176 USD |
207,388.9941 STX |
0.6132 USD |
0.6099 USD |
0.6325 USD |
0.6221 USD |
| 2025-09-04 |
0.6294 USD |
111,587.7421 STX |
0.6355 USD |
0.6182 USD |
0.6452 USD |
0.6182 USD |
| 2025-09-03 |
0.6360 USD |
73,956.7992 STX |
0.6274 USD |
0.6243 USD |
0.6444 USD |
0.6414 USD |
| 2025-09-02 |
0.6159 USD |
63,181.4204 STX |
0.6087 USD |
0.6026 USD |
0.6258 USD |
0.6168 USD |
| 2025-09-01 |
0.6197 USD |
176,013.0016 STX |
0.6197 USD |
0.5893 USD |
0.6317 USD |
0.5945 USD |
| 2025-08-31 |
0.6361 USD |
39,087.4219 STX |
0.6258 USD |
0.6257 USD |
0.6428 USD |
0.6337 USD |
| 2025-08-30 |
0.6220 USD |
27,547.4898 STX |
0.6205 USD |
0.6102 USD |
0.6289 USD |
0.6178 USD |
| 2025-08-29 |
0.6438 USD |
721,800.3957 STX |
0.6568 USD |
0.6169 USD |
0.6575 USD |
0.6228 USD |
| 2025-08-28 |
0.6507 USD |
109,053.4865 STX |
0.6412 USD |
0.6369 USD |
0.6635 USD |
0.6442 USD |
| 2025-08-27 |
0.6469 USD |
190,598.4974 STX |
0.6490 USD |
0.6368 USD |
0.6540 USD |
0.6458 USD |
| 2025-08-26 |
0.6245 USD |
109,612.7524 STX |
0.6229 USD |
0.6180 USD |
0.6379 USD |
0.6346 USD |
| 2025-08-25 |
0.6380 USD |
266,475.9705 STX |
0.6803 USD |
0.6116 USD |
0.6831 USD |
0.6138 USD |
| 2025-08-24 |
0.6964 USD |
429,375.6931 STX |
0.6978 USD |
0.6714 USD |
0.7083 USD |
0.6813 USD |
| 2025-08-23 |
0.6959 USD |
111,601.9704 STX |
0.7103 USD |
0.6885 USD |
0.7106 USD |
0.6940 USD |
| 2025-08-22 |
0.6595 USD |
368,301.1797 STX |
0.6565 USD |
0.6347 USD |
0.7098 USD |
0.7096 USD |
| 2025-08-21 |
0.6756 USD |
41,658.4172 STX |
0.6799 USD |
0.6682 USD |
0.6839 USD |
0.6682 USD |
| 2025-08-20 |
0.6528 USD |
107,112.7748 STX |
0.6558 USD |
0.6450 USD |
0.6759 USD |
0.6654 USD |
| 2025-08-19 |
0.6795 USD |
171,344.8695 STX |
0.6903 USD |
0.6736 USD |
0.6993 USD |
0.6877 USD |
| 2025-08-18 |
0.6942 USD |
128,424.6085 STX |
0.7172 USD |
0.6793 USD |
0.7190 USD |
0.6977 USD |
| 2025-08-17 |
0.7220 USD |
96,795.7689 STX |
0.7173 USD |
0.7124 USD |
0.7378 USD |
0.7196 USD |
| 2025-08-16 |
0.7069 USD |
42,402.0184 STX |
0.7055 USD |
0.7035 USD |
0.7132 USD |
0.7043 USD |
| 2025-08-15 |
0.7016 USD |
269,795.0091 STX |
0.7178 USD |
0.6844 USD |
0.7274 USD |
0.7043 USD |
| 2025-08-14 |
0.7706 USD |
315,354.6461 STX |
0.7948 USD |
0.7046 USD |
0.8101 USD |
0.7180 USD |
| 2025-08-13 |
0.7531 USD |
229,504.8851 STX |
0.7546 USD |
0.7402 USD |
0.7735 USD |
0.7657 USD |
| 2025-08-12 |
0.7211 USD |
104,240.2988 STX |
0.7168 USD |
0.7023 USD |
0.7403 USD |
0.7403 USD |