Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.6252 USD |
159,054.6622 STX |
0.6206 USD |
0.6052 USD |
0.6333 USD |
0.6124 USD |
| 2025-03-29 |
0.6381 USD |
91,096.4635 STX |
0.6590 USD |
0.6222 USD |
0.6590 USD |
0.6312 USD |
| 2025-03-28 |
0.6694 USD |
331,077.2257 STX |
0.7273 USD |
0.6478 USD |
0.7273 USD |
0.6609 USD |
| 2025-03-27 |
0.7549 USD |
127,043.9032 STX |
0.7222 USD |
0.7222 USD |
0.7721 USD |
0.7321 USD |
| 2025-03-26 |
0.7246 USD |
376,455.4916 STX |
0.7011 USD |
0.7011 USD |
0.7571 USD |
0.7308 USD |
| 2025-03-25 |
0.6963 USD |
183,531.2287 STX |
0.6870 USD |
0.6761 USD |
0.7076 USD |
0.6929 USD |
| 2025-03-24 |
0.6648 USD |
353,724.8130 STX |
0.6334 USD |
0.6243 USD |
0.6942 USD |
0.6923 USD |
| 2025-03-23 |
0.6343 USD |
53,268.6742 STX |
0.6204 USD |
0.6193 USD |
0.6450 USD |
0.6345 USD |
| 2025-03-22 |
0.6263 USD |
120,919.9733 STX |
0.6198 USD |
0.6153 USD |
0.6333 USD |
0.6232 USD |
| 2025-03-21 |
0.6291 USD |
66,244.4053 STX |
0.6441 USD |
0.6146 USD |
0.6473 USD |
0.6177 USD |
| 2025-03-20 |
0.6491 USD |
103,471.8499 STX |
0.6622 USD |
0.6359 USD |
0.6653 USD |
0.6505 USD |
| 2025-03-19 |
0.6291 USD |
381,135.9335 STX |
0.6164 USD |
0.6130 USD |
0.6385 USD |
0.6364 USD |
| 2025-03-18 |
0.5977 USD |
940,064.6753 STX |
0.6231 USD |
0.5883 USD |
0.7454 USD |
0.5946 USD |
| 2025-03-17 |
0.6232 USD |
32,324.6781 STX |
0.6195 USD |
0.6185 USD |
0.6346 USD |
0.6317 USD |
| 2025-03-16 |
0.6276 USD |
142,542.8829 STX |
0.6549 USD |
0.6162 USD |
0.6558 USD |
0.6169 USD |
| 2025-03-15 |
0.6512 USD |
49,852.9325 STX |
0.6401 USD |
0.6393 USD |
0.6607 USD |
0.6546 USD |
| 2025-03-14 |
0.6349 USD |
153,116.2430 STX |
0.6166 USD |
0.6159 USD |
0.6473 USD |
0.6400 USD |
| 2025-03-13 |
0.6236 USD |
145,432.3937 STX |
0.6370 USD |
0.6000 USD |
0.6450 USD |
0.6160 USD |
| 2025-03-12 |
0.6156 USD |
871,517.3964 STX |
0.6141 USD |
0.5914 USD |
0.8184 USD |
0.6087 USD |
| 2025-03-11 |
0.5713 USD |
387,911.1356 STX |
0.5804 USD |
0.5438 USD |
0.6071 USD |
0.6028 USD |
| 2025-03-10 |
0.6258 USD |
145,607.5234 STX |
0.6232 USD |
0.5931 USD |
0.6631 USD |
0.6030 USD |
| 2025-03-09 |
0.6600 USD |
116,672.8324 STX |
0.6840 USD |
0.6243 USD |
0.6893 USD |
0.6243 USD |
| 2025-03-08 |
0.6971 USD |
56,331.9239 STX |
0.7098 USD |
0.6775 USD |
0.7165 USD |
0.6812 USD |
| 2025-03-07 |
0.7162 USD |
210,525.1253 STX |
0.7226 USD |
0.6799 USD |
0.7467 USD |
0.7432 USD |
| 2025-03-06 |
0.7353 USD |
249,026.5336 STX |
0.7378 USD |
0.7101 USD |
0.7652 USD |
0.7101 USD |
| 2025-03-05 |
0.7148 USD |
365,418.5874 STX |
0.7017 USD |
0.6887 USD |
0.7403 USD |
0.7327 USD |
| 2025-03-04 |
0.6810 USD |
1,357,196.7087 STX |
0.7249 USD |
0.6489 USD |
0.7301 USD |
0.6852 USD |
| 2025-03-03 |
0.8146 USD |
432,107.9974 STX |
0.8712 USD |
0.7194 USD |
0.8714 USD |
0.7292 USD |
| 2025-03-02 |
0.8465 USD |
535,472.7913 STX |
0.8059 USD |
0.7851 USD |
0.8888 USD |
0.8808 USD |
| 2025-03-01 |
0.8041 USD |
186,652.3779 STX |
0.8272 USD |
0.7881 USD |
0.8432 USD |
0.7987 USD |
| 2025-02-28 |
0.7991 USD |
224,594.4916 STX |
0.8345 USD |
0.7627 USD |
0.8437 USD |
0.8338 USD |
| 2025-02-27 |
0.8637 USD |
123,558.4013 STX |
0.7940 USD |
0.7841 USD |
0.9095 USD |
0.9014 USD |
| 2025-02-26 |
0.7883 USD |
364,942.3717 STX |
0.7820 USD |
0.7548 USD |
0.8106 USD |
0.7891 USD |
| 2025-02-25 |
0.7574 USD |
470,113.5040 STX |
0.7837 USD |
0.7085 USD |
0.7845 USD |
0.7817 USD |
| 2025-02-24 |
0.8559 USD |
505,975.9662 STX |
0.9196 USD |
0.8183 USD |
0.9196 USD |
0.8312 USD |
| 2025-02-23 |
0.9286 USD |
98,829.6651 STX |
0.9271 USD |
0.9055 USD |
0.9483 USD |
0.9073 USD |
| 2025-02-22 |
0.9197 USD |
47,615.9867 STX |
0.9021 USD |
0.8995 USD |
0.9318 USD |
0.9276 USD |
| 2025-02-21 |
0.9344 USD |
151,371.4722 STX |
0.9494 USD |
0.8948 USD |
0.9761 USD |
0.8948 USD |
| 2025-02-20 |
0.9199 USD |
116,017.9521 STX |
0.8874 USD |
0.8874 USD |
0.9492 USD |
0.9448 USD |
| 2025-02-19 |
0.8824 USD |
89,025.5849 STX |
0.8754 USD |
0.8641 USD |
0.9070 USD |
0.8839 USD |
| 2025-02-18 |
0.8733 USD |
274,641.2229 STX |
0.9215 USD |
0.8486 USD |
0.9215 USD |
0.8680 USD |
| 2025-02-17 |
0.9306 USD |
285,258.6124 STX |
0.9339 USD |
0.9015 USD |
0.9607 USD |
0.9318 USD |
| 2025-02-16 |
0.9319 USD |
221,616.3125 STX |
0.9337 USD |
0.9171 USD |
0.9578 USD |
0.9310 USD |
| 2025-02-15 |
0.9564 USD |
147,237.7602 STX |
0.9853 USD |
0.9287 USD |
0.9903 USD |
0.9440 USD |
| 2025-02-14 |
0.9820 USD |
114,686.6994 STX |
0.9563 USD |
0.9494 USD |
1.0135 USD |
1.0038 USD |
| 2025-02-13 |
0.9492 USD |
407,482.7237 STX |
0.9839 USD |
0.9354 USD |
1.0054 USD |
0.9465 USD |
| 2025-02-12 |
0.9534 USD |
242,933.1927 STX |
0.9378 USD |
0.8954 USD |
0.9793 USD |
0.9621 USD |
| 2025-02-11 |
0.9814 USD |
444,172.9805 STX |
0.9694 USD |
0.9303 USD |
1.0119 USD |
0.9303 USD |
| 2025-02-10 |
0.9623 USD |
1,016,368.2383 STX |
0.9061 USD |
0.8757 USD |
0.9943 USD |
0.9628 USD |
| 2025-02-09 |
0.9049 USD |
171,842.1175 STX |
0.9091 USD |
0.8846 USD |
0.9282 USD |
0.9022 USD |