Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.8701 USD |
613,264.9645 STX |
0.8681 USD |
0.8478 USD |
0.9266 USD |
0.9031 USD |
| 2025-02-07 |
0.9111 USD |
693,854.2746 STX |
0.8989 USD |
0.8887 USD |
0.9555 USD |
0.8978 USD |
| 2025-02-06 |
0.9356 USD |
558,725.2804 STX |
0.9712 USD |
0.8897 USD |
0.9924 USD |
0.8946 USD |
| 2025-02-05 |
1.0063 USD |
1,013,451.4993 STX |
1.0135 USD |
0.9621 USD |
1.0345 USD |
0.9674 USD |
| 2025-02-04 |
1.0354 USD |
462,507.6296 STX |
1.0561 USD |
0.9772 USD |
1.0808 USD |
0.9958 USD |
| 2025-02-03 |
0.9080 USD |
1,080,099.7825 STX |
1.0356 USD |
0.7542 USD |
1.0356 USD |
1.0007 USD |
| 2025-02-02 |
1.1342 USD |
468,806.4802 STX |
1.2135 USD |
1.0436 USD |
1.2423 USD |
1.0700 USD |
| 2025-02-01 |
1.2894 USD |
86,993.0230 STX |
1.3295 USD |
1.2400 USD |
1.3439 USD |
1.2403 USD |
| 2025-01-31 |
1.3496 USD |
265,842.2410 STX |
1.3176 USD |
1.3060 USD |
1.3848 USD |
1.3194 USD |
| 2025-01-30 |
1.3186 USD |
236,161.6710 STX |
1.2479 USD |
1.2399 USD |
1.3626 USD |
1.3307 USD |
| 2025-01-29 |
1.2496 USD |
130,363.6379 STX |
1.2234 USD |
1.2186 USD |
1.2918 USD |
1.2819 USD |
| 2025-01-28 |
1.2919 USD |
184,834.7950 STX |
1.2906 USD |
1.2635 USD |
1.3038 USD |
1.2669 USD |
| 2025-01-27 |
1.2519 USD |
343,892.6409 STX |
1.3307 USD |
1.2024 USD |
1.3307 USD |
1.2358 USD |
| 2025-01-26 |
1.3940 USD |
75,750.8232 STX |
1.3878 USD |
1.3840 USD |
1.4141 USD |
1.3991 USD |
| 2025-01-25 |
1.3842 USD |
181,455.6893 STX |
1.3655 USD |
1.3544 USD |
1.4040 USD |
1.3964 USD |
| 2025-01-24 |
1.4073 USD |
275,843.7801 STX |
1.4006 USD |
1.3512 USD |
1.4386 USD |
1.3835 USD |
| 2025-01-23 |
1.4078 USD |
456,252.3717 STX |
1.4051 USD |
1.3514 USD |
1.4403 USD |
1.3514 USD |
| 2025-01-22 |
1.4504 USD |
204,493.7960 STX |
1.4858 USD |
1.4119 USD |
1.4907 USD |
1.4222 USD |
| 2025-01-21 |
1.4332 USD |
445,926.0207 STX |
1.4122 USD |
1.3559 USD |
1.5163 USD |
1.4968 USD |
| 2025-01-20 |
1.4442 USD |
409,975.3372 STX |
1.4084 USD |
1.3547 USD |
1.5569 USD |
1.4408 USD |
| 2025-01-19 |
1.5248 USD |
598,158.0741 STX |
1.5658 USD |
1.4292 USD |
1.6025 USD |
1.4589 USD |
| 2025-01-18 |
1.5868 USD |
406,637.9187 STX |
1.6816 USD |
1.5273 USD |
1.7227 USD |
1.5732 USD |
| 2025-01-17 |
1.6583 USD |
330,904.2927 STX |
1.5561 USD |
1.5561 USD |
1.6837 USD |
1.6789 USD |
| 2025-01-16 |
1.5695 USD |
248,888.4745 STX |
1.6144 USD |
1.5301 USD |
1.6159 USD |
1.5717 USD |
| 2025-01-15 |
1.5239 USD |
283,573.0721 STX |
1.4987 USD |
1.4575 USD |
1.5941 USD |
1.5823 USD |
| 2025-01-14 |
1.4756 USD |
693,729.2462 STX |
1.4445 USD |
1.4417 USD |
1.5132 USD |
1.5077 USD |
| 2025-01-13 |
1.4332 USD |
802,553.3264 STX |
1.5092 USD |
1.3510 USD |
1.5396 USD |
1.3965 USD |
| 2025-01-12 |
1.5253 USD |
191,721.7423 STX |
1.5357 USD |
1.4978 USD |
1.5414 USD |
1.5024 USD |
| 2025-01-11 |
1.5213 USD |
217,978.4448 STX |
1.5331 USD |
1.5050 USD |
1.5525 USD |
1.5525 USD |
| 2025-01-10 |
1.5272 USD |
186,991.6982 STX |
1.5008 USD |
1.4885 USD |
1.5578 USD |
1.5401 USD |
| 2025-01-09 |
1.4952 USD |
262,134.2972 STX |
1.5395 USD |
1.4642 USD |
1.5573 USD |
1.4994 USD |
| 2025-01-08 |
1.5424 USD |
518,701.9631 STX |
1.6003 USD |
1.4619 USD |
1.6171 USD |
1.5192 USD |
| 2025-01-07 |
1.7229 USD |
393,020.1886 STX |
1.8101 USD |
1.6146 USD |
1.8133 USD |
1.6174 USD |
| 2025-01-06 |
1.8202 USD |
696,818.5450 STX |
1.7652 USD |
1.7172 USD |
2.0200 USD |
1.8240 USD |
| 2025-01-05 |
1.7205 USD |
413,536.1166 STX |
1.7205 USD |
1.6980 USD |
1.7691 USD |
1.7691 USD |
| 2025-01-04 |
1.7307 USD |
248,522.1690 STX |
1.7325 USD |
1.6939 USD |
1.7482 USD |
1.7339 USD |
| 2025-01-03 |
1.7137 USD |
521,287.3022 STX |
1.6563 USD |
1.6164 USD |
1.7442 USD |
1.7404 USD |
| 2025-01-02 |
1.6369 USD |
254,401.2152 STX |
1.6130 USD |
1.5965 USD |
1.6726 USD |
1.6441 USD |
| 2025-01-01 |
1.5570 USD |
899,923.3634 STX |
1.5312 USD |
1.4898 USD |
1.6135 USD |
1.6050 USD |
| 2024-12-31 |
1.5590 USD |
590,136.7762 STX |
1.4800 USD |
1.4388 USD |
1.6121 USD |
1.5295 USD |
| 2024-12-30 |
1.5251 USD |
534,349.4509 STX |
1.5607 USD |
1.4710 USD |
1.5928 USD |
1.5187 USD |
| 2024-12-29 |
1.6037 USD |
495,134.4096 STX |
1.6448 USD |
1.5739 USD |
1.6473 USD |
1.5739 USD |
| 2024-12-28 |
1.6006 USD |
277,837.1582 STX |
1.5688 USD |
1.5577 USD |
1.6485 USD |
1.6330 USD |
| 2024-12-27 |
1.5948 USD |
246,599.4312 STX |
1.5798 USD |
1.5604 USD |
1.6475 USD |
1.5756 USD |
| 2024-12-26 |
1.5968 USD |
406,092.0822 STX |
1.6867 USD |
1.5516 USD |
1.6977 USD |
1.5713 USD |
| 2024-12-25 |
1.7144 USD |
107,355.2757 STX |
1.7640 USD |
1.6630 USD |
1.7640 USD |
1.6668 USD |
| 2024-12-24 |
1.6919 USD |
382,198.7289 STX |
1.7003 USD |
1.6460 USD |
1.7907 USD |
1.7335 USD |
| 2024-12-23 |
1.6220 USD |
216,184.3510 STX |
1.6303 USD |
1.5826 USD |
1.6774 USD |
1.5894 USD |
| 2024-12-22 |
1.6429 USD |
207,991.5254 STX |
1.6486 USD |
1.5874 USD |
1.6989 USD |
1.6507 USD |
| 2024-12-21 |
1.7937 USD |
334,601.3995 STX |
1.8015 USD |
1.6670 USD |
1.8885 USD |
1.6742 USD |