Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-11 |
0.7763 USD |
346,647.4216 STX |
0.7527 USD |
0.7367 USD |
0.8000 USD |
0.7517 USD |
| 2025-08-10 |
0.7391 USD |
195,938.6279 STX |
0.7510 USD |
0.7285 USD |
0.7753 USD |
0.7505 USD |
| 2025-08-09 |
0.7486 USD |
507,170.7464 STX |
0.7376 USD |
0.7353 USD |
0.7608 USD |
0.7530 USD |
| 2025-08-08 |
0.7352 USD |
206,853.0275 STX |
0.7385 USD |
0.7155 USD |
0.7492 USD |
0.7401 USD |
| 2025-08-07 |
0.6989 USD |
143,053.8533 STX |
0.6929 USD |
0.6861 USD |
0.7247 USD |
0.7115 USD |
| 2025-08-06 |
0.6801 USD |
80,674.3530 STX |
0.6840 USD |
0.6662 USD |
0.6985 USD |
0.6916 USD |
| 2025-08-05 |
0.7012 USD |
175,734.3847 STX |
0.7128 USD |
0.6697 USD |
0.7230 USD |
0.6794 USD |
| 2025-08-04 |
0.7003 USD |
169,002.0502 STX |
0.6881 USD |
0.6827 USD |
0.7183 USD |
0.7138 USD |
| 2025-08-03 |
0.6841 USD |
104,212.7508 STX |
0.6680 USD |
0.6680 USD |
0.6898 USD |
0.6862 USD |
| 2025-08-02 |
0.6681 USD |
384,374.0815 STX |
0.6907 USD |
0.6595 USD |
0.6941 USD |
0.6608 USD |
| 2025-08-01 |
0.6950 USD |
225,315.8783 STX |
0.7086 USD |
0.6806 USD |
0.7101 USD |
0.6867 USD |
| 2025-07-31 |
0.7575 USD |
230,584.8151 STX |
0.7601 USD |
0.7247 USD |
0.7700 USD |
0.7287 USD |
| 2025-07-30 |
0.7530 USD |
65,794.4306 STX |
0.7717 USD |
0.7198 USD |
0.7787 USD |
0.7530 USD |
| 2025-07-29 |
0.7831 USD |
210,662.2950 STX |
0.7900 USD |
0.7569 USD |
0.8086 USD |
0.7614 USD |
| 2025-07-28 |
0.8348 USD |
216,105.4522 STX |
0.8583 USD |
0.7855 USD |
0.8675 USD |
0.7855 USD |
| 2025-07-27 |
0.8260 USD |
217,868.1320 STX |
0.8068 USD |
0.8053 USD |
0.8513 USD |
0.8499 USD |
| 2025-07-26 |
0.8093 USD |
141,396.3418 STX |
0.8065 USD |
0.7987 USD |
0.8190 USD |
0.8077 USD |
| 2025-07-25 |
0.7702 USD |
290,146.8017 STX |
0.7763 USD |
0.7491 USD |
0.7900 USD |
0.7849 USD |
| 2025-07-24 |
0.8029 USD |
196,919.2077 STX |
0.7944 USD |
0.7720 USD |
0.8338 USD |
0.7808 USD |
| 2025-07-23 |
0.8271 USD |
673,666.2498 STX |
0.9000 USD |
0.7861 USD |
0.9000 USD |
0.7967 USD |
| 2025-07-22 |
0.8573 USD |
257,670.1156 STX |
0.8810 USD |
0.8297 USD |
0.8823 USD |
0.8607 USD |
| 2025-07-21 |
0.8907 USD |
149,776.2986 STX |
0.8678 USD |
0.8574 USD |
0.9163 USD |
0.8853 USD |
| 2025-07-20 |
0.8699 USD |
277,914.7901 STX |
0.8415 USD |
0.8396 USD |
0.8909 USD |
0.8841 USD |
| 2025-07-19 |
0.8299 USD |
103,900.7100 STX |
0.8344 USD |
0.8079 USD |
0.8514 USD |
0.8356 USD |
| 2025-07-18 |
0.8720 USD |
347,912.1299 STX |
0.8474 USD |
0.8259 USD |
0.8983 USD |
0.8279 USD |
| 2025-07-17 |
0.8211 USD |
269,777.6898 STX |
0.8174 USD |
0.7995 USD |
0.8495 USD |
0.8284 USD |
| 2025-07-16 |
0.8109 USD |
153,272.2948 STX |
0.8082 USD |
0.7928 USD |
0.8260 USD |
0.8260 USD |
| 2025-07-15 |
0.7969 USD |
18,984.1927 STX |
0.7980 USD |
0.7808 USD |
0.8064 USD |
0.7808 USD |
| 2025-07-14 |
0.8373 USD |
239,717.8586 STX |
0.7845 USD |
0.7844 USD |
0.8537 USD |
0.8232 USD |
| 2025-07-13 |
0.7885 USD |
358,404.7864 STX |
0.7387 USD |
0.7387 USD |
0.8015 USD |
0.7999 USD |
| 2025-07-12 |
0.7402 USD |
86,238.7388 STX |
0.7413 USD |
0.7162 USD |
0.7567 USD |
0.7234 USD |
| 2025-07-11 |
0.7570 USD |
306,500.1665 STX |
0.7403 USD |
0.7300 USD |
0.7792 USD |
0.7707 USD |
| 2025-07-10 |
0.7101 USD |
143,911.4213 STX |
0.6929 USD |
0.6861 USD |
0.7492 USD |
0.7459 USD |
| 2025-07-09 |
0.6714 USD |
528,581.3906 STX |
0.6576 USD |
0.6498 USD |
0.6970 USD |
0.6905 USD |
| 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 |