Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |