Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
2.2772 USD |
436,655.4977 STX |
2.3893 USD |
2.1423 USD |
2.4200 USD |
2.2440 USD |
| 2024-12-01 |
2.3465 USD |
457,621.5682 STX |
2.3150 USD |
2.2274 USD |
2.4934 USD |
2.4034 USD |
| 2024-11-30 |
2.3096 USD |
249,233.3998 STX |
2.3425 USD |
2.2642 USD |
2.3584 USD |
2.3356 USD |
| 2024-11-29 |
2.2950 USD |
311,445.4439 STX |
2.3182 USD |
2.2377 USD |
2.3429 USD |
2.3100 USD |
| 2024-11-28 |
2.2773 USD |
575,005.3096 STX |
2.2222 USD |
2.1938 USD |
2.3678 USD |
2.2728 USD |
| 2024-11-27 |
2.1272 USD |
404,279.6169 STX |
2.1172 USD |
2.0695 USD |
2.2037 USD |
2.1811 USD |
| 2024-11-26 |
2.1263 USD |
671,249.0633 STX |
2.1206 USD |
2.0413 USD |
2.2505 USD |
2.0966 USD |
| 2024-11-25 |
2.2403 USD |
1,312,167.2638 STX |
2.0632 USD |
2.0363 USD |
2.4137 USD |
2.1462 USD |
| 2024-11-24 |
2.0572 USD |
655,656.6280 STX |
2.0780 USD |
1.8891 USD |
2.1521 USD |
1.9834 USD |
| 2024-11-23 |
2.0805 USD |
1,243,866.6971 STX |
2.0366 USD |
1.9841 USD |
2.1730 USD |
2.0867 USD |
| 2024-11-22 |
1.9359 USD |
962,880.9953 STX |
1.9227 USD |
1.8613 USD |
2.0084 USD |
1.9623 USD |
| 2024-11-21 |
1.9236 USD |
1,656,408.1444 STX |
1.8063 USD |
1.7500 USD |
1.9807 USD |
1.9279 USD |
| 2024-11-20 |
1.8491 USD |
412,239.3524 STX |
1.8873 USD |
1.7760 USD |
1.9063 USD |
1.7998 USD |
| 2024-11-19 |
1.9192 USD |
459,836.7322 STX |
1.9377 USD |
1.8452 USD |
1.9819 USD |
1.8821 USD |
| 2024-11-18 |
1.9172 USD |
420,261.7977 STX |
1.8592 USD |
1.8518 USD |
1.9826 USD |
1.9311 USD |
| 2024-11-17 |
1.9156 USD |
361,019.9667 STX |
2.0034 USD |
1.8323 USD |
2.0200 USD |
1.8323 USD |
| 2024-11-16 |
1.9535 USD |
451,052.4343 STX |
1.8705 USD |
1.8562 USD |
2.0012 USD |
1.9840 USD |
| 2024-11-15 |
1.8141 USD |
316,749.1001 STX |
1.8099 USD |
1.7400 USD |
1.8749 USD |
1.8112 USD |
| 2024-11-14 |
1.9168 USD |
407,572.2123 STX |
1.9592 USD |
1.8181 USD |
1.9855 USD |
1.8384 USD |
| 2024-11-13 |
1.9494 USD |
1,179,240.7512 STX |
2.0231 USD |
1.8254 USD |
2.0477 USD |
2.0069 USD |
| 2024-11-12 |
2.0910 USD |
1,542,373.1365 STX |
2.2003 USD |
1.9182 USD |
2.2982 USD |
2.0422 USD |
| 2024-11-11 |
2.0333 USD |
1,769,636.9662 STX |
1.8085 USD |
1.8032 USD |
2.1426 USD |
2.1048 USD |
| 2024-11-10 |
1.7894 USD |
898,497.5089 STX |
1.7251 USD |
1.7082 USD |
1.8563 USD |
1.8230 USD |
| 2024-11-09 |
1.6486 USD |
703,902.9117 STX |
1.6555 USD |
1.6113 USD |
1.6911 USD |
1.6421 USD |
| 2024-11-08 |
1.6525 USD |
437,339.3867 STX |
1.6775 USD |
1.6099 USD |
1.7126 USD |
1.6498 USD |
| 2024-11-07 |
1.7106 USD |
426,861.5859 STX |
1.7213 USD |
1.6413 USD |
1.8487 USD |
1.6896 USD |
| 2024-11-06 |
1.6624 USD |
901,875.0723 STX |
1.5231 USD |
1.5218 USD |
1.7219 USD |
1.6708 USD |
| 2024-11-05 |
1.5164 USD |
380,687.1139 STX |
1.4588 USD |
1.4577 USD |
1.5684 USD |
1.5180 USD |
| 2024-11-04 |
1.4615 USD |
219,194.0164 STX |
1.4723 USD |
1.4196 USD |
1.4984 USD |
1.4542 USD |
| 2024-11-03 |
1.4893 USD |
366,373.0448 STX |
1.5748 USD |
1.4054 USD |
1.5749 USD |
1.4766 USD |
| 2024-11-02 |
1.5911 USD |
123,164.2184 STX |
1.5995 USD |
1.5578 USD |
1.6154 USD |
1.5602 USD |
| 2024-11-01 |
1.6093 USD |
447,637.7301 STX |
1.6383 USD |
1.5662 USD |
1.6473 USD |
1.5997 USD |
| 2024-10-31 |
1.7083 USD |
184,515.5190 STX |
1.7576 USD |
1.6770 USD |
1.7579 USD |
1.6770 USD |
| 2024-10-30 |
1.8089 USD |
264,592.2303 STX |
1.8657 USD |
1.7583 USD |
1.8687 USD |
1.7670 USD |
| 2024-10-29 |
1.8687 USD |
883,733.8524 STX |
1.7569 USD |
1.7567 USD |
1.9423 USD |
1.8629 USD |
| 2024-10-28 |
1.7201 USD |
244,028.4396 STX |
1.7406 USD |
1.6686 USD |
1.7859 USD |
1.7763 USD |
| 2024-10-27 |
1.6892 USD |
177,872.6805 STX |
1.6850 USD |
1.6600 USD |
1.7655 USD |
1.7502 USD |
| 2024-10-26 |
1.6632 USD |
218,662.7404 STX |
1.6397 USD |
1.6211 USD |
1.6959 USD |
1.6859 USD |
| 2024-10-25 |
1.7449 USD |
625,287.4418 STX |
1.8104 USD |
1.6200 USD |
1.8121 USD |
1.7307 USD |
| 2024-10-24 |
1.7959 USD |
149,592.1051 STX |
1.7945 USD |
1.7698 USD |
1.8230 USD |
1.8015 USD |
| 2024-10-23 |
1.7673 USD |
287,215.8166 STX |
1.8113 USD |
1.7222 USD |
1.8154 USD |
1.7850 USD |
| 2024-10-22 |
1.8033 USD |
168,374.0341 STX |
1.8338 USD |
1.7711 USD |
1.8426 USD |
1.8111 USD |
| 2024-10-21 |
1.8679 USD |
164,673.1944 STX |
1.9233 USD |
1.8050 USD |
1.9480 USD |
1.8323 USD |
| 2024-10-20 |
1.8677 USD |
151,681.8722 STX |
1.8906 USD |
1.8200 USD |
1.9160 USD |
1.9108 USD |
| 2024-10-19 |
1.8916 USD |
110,685.0490 STX |
1.9255 USD |
1.8635 USD |
1.9255 USD |
1.8807 USD |
| 2024-10-18 |
1.9013 USD |
300,212.2955 STX |
1.8700 USD |
1.8448 USD |
1.9554 USD |
1.9218 USD |
| 2024-10-17 |
1.8328 USD |
324,908.4733 STX |
1.8538 USD |
1.7698 USD |
1.9171 USD |
1.8605 USD |
| 2024-10-16 |
1.8566 USD |
437,889.6167 STX |
1.8148 USD |
1.7927 USD |
1.9087 USD |
1.8479 USD |
| 2024-10-15 |
1.8134 USD |
344,485.9185 STX |
1.8328 USD |
1.7612 USD |
1.8789 USD |
1.7853 USD |
| 2024-10-14 |
1.7976 USD |
364,489.1562 STX |
1.7328 USD |
1.7072 USD |
1.8393 USD |
1.8225 USD |