Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
0.8001 USD |
77,071.3148 STX |
0.8233 USD |
0.7872 USD |
0.8252 USD |
0.7872 USD |
| 2025-05-02 |
0.8281 USD |
265,562.0624 STX |
0.8355 USD |
0.8092 USD |
0.8492 USD |
0.8097 USD |
| 2025-05-01 |
0.8364 USD |
310,162.3366 STX |
0.8134 USD |
0.8100 USD |
0.8545 USD |
0.8403 USD |
| 2025-04-30 |
0.7976 USD |
262,043.4383 STX |
0.8288 USD |
0.7669 USD |
0.8288 USD |
0.8131 USD |
| 2025-04-29 |
0.8491 USD |
230,399.9715 STX |
0.8517 USD |
0.8250 USD |
0.8864 USD |
0.8378 USD |
| 2025-04-28 |
0.8507 USD |
213,260.6055 STX |
0.8405 USD |
0.8215 USD |
0.8977 USD |
0.8474 USD |
| 2025-04-27 |
0.8851 USD |
318,693.0032 STX |
0.8573 USD |
0.8444 USD |
0.9311 USD |
0.8587 USD |
| 2025-04-26 |
0.8556 USD |
202,081.9046 STX |
0.8695 USD |
0.8393 USD |
0.8848 USD |
0.8441 USD |
| 2025-04-25 |
0.8964 USD |
743,710.0883 STX |
0.8736 USD |
0.8586 USD |
0.9253 USD |
0.8803 USD |
| 2025-04-24 |
0.8287 USD |
1,694,841.3426 STX |
0.7746 USD |
0.7381 USD |
0.8604 USD |
0.8483 USD |
| 2025-04-23 |
0.7945 USD |
626,013.7745 STX |
0.8169 USD |
0.7569 USD |
0.8243 USD |
0.7695 USD |
| 2025-04-22 |
0.7572 USD |
483,471.3514 STX |
0.6995 USD |
0.6910 USD |
0.7964 USD |
0.7871 USD |
| 2025-04-21 |
0.6922 USD |
1,033,140.7907 STX |
0.6353 USD |
0.6353 USD |
0.7264 USD |
0.7013 USD |
| 2025-04-20 |
0.6264 USD |
219,751.1607 STX |
0.6147 USD |
0.6031 USD |
0.6454 USD |
0.6330 USD |
| 2025-04-19 |
0.6019 USD |
91,477.6375 STX |
0.5901 USD |
0.5901 USD |
0.6123 USD |
0.6032 USD |
| 2025-04-18 |
0.5909 USD |
28,112.5007 STX |
0.5830 USD |
0.5778 USD |
0.5986 USD |
0.5969 USD |
| 2025-04-17 |
0.5817 USD |
103,967.7649 STX |
0.5778 USD |
0.5723 USD |
0.5910 USD |
0.5734 USD |
| 2025-04-16 |
0.5816 USD |
239,027.0449 STX |
0.5810 USD |
0.5752 USD |
0.5918 USD |
0.5846 USD |
| 2025-04-15 |
0.6058 USD |
91,054.4770 STX |
0.6001 USD |
0.5952 USD |
0.6179 USD |
0.6041 USD |
| 2025-04-14 |
0.6134 USD |
162,993.6531 STX |
0.6177 USD |
0.5977 USD |
0.6322 USD |
0.6087 USD |
| 2025-04-13 |
0.6286 USD |
263,329.4176 STX |
0.6478 USD |
0.6086 USD |
0.6478 USD |
0.6167 USD |
| 2025-04-12 |
0.6291 USD |
330,051.0629 STX |
0.6152 USD |
0.6046 USD |
0.6568 USD |
0.6499 USD |
| 2025-04-11 |
0.6177 USD |
348,888.4029 STX |
0.5943 USD |
0.5943 USD |
0.6285 USD |
0.6285 USD |
| 2025-04-10 |
0.6058 USD |
191,168.7532 STX |
0.6047 USD |
0.5750 USD |
0.6193 USD |
0.5850 USD |
| 2025-04-09 |
0.5674 USD |
247,065.1696 STX |
0.5326 USD |
0.5176 USD |
0.6070 USD |
0.6030 USD |
| 2025-04-08 |
0.5519 USD |
373,835.0045 STX |
0.5512 USD |
0.5289 USD |
0.5779 USD |
0.5337 USD |
| 2025-04-07 |
0.5230 USD |
565,140.5578 STX |
0.5315 USD |
0.4763 USD |
0.5617 USD |
0.5545 USD |
| 2025-04-06 |
0.5885 USD |
66,511.4481 STX |
0.5967 USD |
0.5576 USD |
0.6109 USD |
0.5642 USD |
| 2025-04-05 |
0.5975 USD |
247,599.0839 STX |
0.6011 USD |
0.5889 USD |
0.6142 USD |
0.5950 USD |
| 2025-04-04 |
0.5806 USD |
116,888.7036 STX |
0.5789 USD |
0.5682 USD |
0.5949 USD |
0.5682 USD |
| 2025-04-03 |
0.5748 USD |
288,020.7553 STX |
0.5788 USD |
0.5556 USD |
0.6010 USD |
0.5800 USD |
| 2025-04-02 |
0.6215 USD |
391,130.6685 STX |
0.6095 USD |
0.5930 USD |
0.6351 USD |
0.6101 USD |
| 2025-04-01 |
0.6225 USD |
67,205.4054 STX |
0.6088 USD |
0.6084 USD |
0.6345 USD |
0.6128 USD |
| 2025-03-31 |
0.6093 USD |
112,182.0987 STX |
0.6083 USD |
0.5909 USD |
0.6272 USD |
0.6072 USD |
| 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 |