Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-15 |
0.8589 USD |
146,940.9797 STX |
0.8816 USD |
0.8499 USD |
0.8816 USD |
0.8551 USD |
| 2023-04-14 |
0.8822 USD |
724,394.6279 STX |
0.8793 USD |
0.8492 USD |
0.9107 USD |
0.8817 USD |
| 2023-04-13 |
0.8880 USD |
801,141.6263 STX |
0.8832 USD |
0.8625 USD |
0.9150 USD |
0.8865 USD |
| 2023-04-12 |
0.9304 USD |
644,899.5153 STX |
0.9687 USD |
0.8825 USD |
0.9815 USD |
0.8946 USD |
| 2023-04-11 |
0.9525 USD |
1,256,841.9350 STX |
0.9143 USD |
0.9095 USD |
1.0096 USD |
0.9692 USD |
| 2023-04-10 |
0.8908 USD |
879,166.6472 STX |
0.8750 USD |
0.8276 USD |
0.9362 USD |
0.9195 USD |
| 2023-04-09 |
0.8374 USD |
203,730.4595 STX |
0.8079 USD |
0.7828 USD |
0.8623 USD |
0.8580 USD |
| 2023-04-08 |
0.8098 USD |
350,407.4927 STX |
0.7977 USD |
0.7910 USD |
0.8183 USD |
0.8045 USD |
| 2023-04-07 |
0.7961 USD |
420,851.4940 STX |
0.8203 USD |
0.7765 USD |
0.8345 USD |
0.7992 USD |
| 2023-04-06 |
0.8289 USD |
462,247.5333 STX |
0.8621 USD |
0.8069 USD |
0.8621 USD |
0.8219 USD |
| 2023-04-05 |
0.8817 USD |
450,931.7575 STX |
0.8804 USD |
0.8525 USD |
0.9134 USD |
0.8581 USD |
| 2023-04-04 |
0.8718 USD |
561,564.5150 STX |
0.8814 USD |
0.8489 USD |
0.8865 USD |
0.8759 USD |
| 2023-04-03 |
0.8915 USD |
785,588.5081 STX |
0.8730 USD |
0.8439 USD |
0.9281 USD |
0.8774 USD |
| 2023-04-02 |
0.8878 USD |
752,474.9600 STX |
0.8964 USD |
0.8597 USD |
0.9371 USD |
0.8597 USD |
| 2023-04-01 |
0.9023 USD |
368,803.6592 STX |
0.9304 USD |
0.8799 USD |
0.9372 USD |
0.8936 USD |
| 2023-03-31 |
0.9179 USD |
896,704.7570 STX |
0.9234 USD |
0.8873 USD |
0.9420 USD |
0.9300 USD |
| 2023-03-30 |
0.9409 USD |
1,044,055.1082 STX |
0.9851 USD |
0.9098 USD |
1.0454 USD |
0.9234 USD |
| 2023-03-29 |
0.9842 USD |
1,118,855.5849 STX |
0.9434 USD |
0.9314 USD |
1.0570 USD |
1.0152 USD |
| 2023-03-28 |
0.9598 USD |
2,841,560.7580 STX |
0.9120 USD |
0.8552 USD |
1.1346 USD |
0.9450 USD |
| 2023-03-27 |
0.9223 USD |
561,828.5058 STX |
1.0085 USD |
0.8880 USD |
1.0227 USD |
0.9028 USD |
| 2023-03-26 |
0.9856 USD |
695,194.4333 STX |
0.9302 USD |
0.9157 USD |
1.1318 USD |
1.0116 USD |
| 2023-03-25 |
0.9530 USD |
1,052,396.4811 STX |
1.0233 USD |
0.9080 USD |
1.0310 USD |
0.9302 USD |
| 2023-03-24 |
1.0360 USD |
2,741,980.2844 STX |
1.1680 USD |
0.9748 USD |
1.1836 USD |
1.0180 USD |
| 2023-03-23 |
1.1662 USD |
580,769.4821 STX |
1.1548 USD |
1.1221 USD |
1.2157 USD |
1.1717 USD |
| 2023-03-22 |
1.1346 USD |
2,080,013.1365 STX |
1.1289 USD |
1.0660 USD |
1.2425 USD |
1.1565 USD |
| 2023-03-21 |
1.1665 USD |
1,310,876.0468 STX |
1.1701 USD |
1.1023 USD |
1.2454 USD |
1.1160 USD |
| 2023-03-20 |
1.1883 USD |
1,638,974.2519 STX |
1.1437 USD |
1.0840 USD |
1.3110 USD |
1.1805 USD |
| 2023-03-19 |
1.1874 USD |
1,213,216.3800 STX |
1.1480 USD |
1.0962 USD |
1.2596 USD |
1.1932 USD |
| 2023-03-18 |
1.2128 USD |
1,877,498.6608 STX |
1.1788 USD |
1.1112 USD |
1.2996 USD |
1.1458 USD |
| 2023-03-17 |
1.0429 USD |
3,694,581.6962 STX |
0.9081 USD |
0.8986 USD |
1.1935 USD |
1.1849 USD |
| 2023-03-16 |
0.9028 USD |
1,725,692.4481 STX |
0.8830 USD |
0.8605 USD |
0.9443 USD |
0.9119 USD |
| 2023-03-15 |
0.9482 USD |
3,373,266.7500 STX |
0.9700 USD |
0.8081 USD |
1.0890 USD |
0.9323 USD |
| 2023-03-14 |
0.9025 USD |
2,696,965.5564 STX |
0.8024 USD |
0.7758 USD |
1.0250 USD |
0.9602 USD |
| 2023-03-13 |
0.7696 USD |
2,297,358.7966 STX |
0.7534 USD |
0.7087 USD |
0.8497 USD |
0.8213 USD |
| 2023-03-12 |
0.6156 USD |
324,854.6155 STX |
0.6110 USD |
0.5786 USD |
0.6500 USD |
0.6306 USD |
| 2023-03-11 |
0.6043 USD |
500,960.2295 STX |
0.6089 USD |
0.5649 USD |
0.6293 USD |
0.6025 USD |
| 2023-03-10 |
0.5667 USD |
1,798,924.6913 STX |
0.5767 USD |
0.5223 USD |
0.6099 USD |
0.5956 USD |
| 2023-03-09 |
0.6110 USD |
2,163,389.0983 STX |
0.6271 USD |
0.5458 USD |
0.6601 USD |
0.5751 USD |
| 2023-03-08 |
0.6389 USD |
690,557.8650 STX |
0.6751 USD |
0.6055 USD |
0.6840 USD |
0.6194 USD |
| 2023-03-07 |
0.6885 USD |
1,220,939.4933 STX |
0.7446 USD |
0.6545 USD |
0.7539 USD |
0.6757 USD |
| 2023-03-06 |
0.7420 USD |
796,703.1712 STX |
0.7454 USD |
0.7154 USD |
0.7677 USD |
0.7372 USD |
| 2023-03-05 |
0.7348 USD |
2,282,173.8711 STX |
0.7262 USD |
0.7022 USD |
0.8033 USD |
0.7452 USD |
| 2023-03-04 |
0.7705 USD |
827,576.4124 STX |
0.8427 USD |
0.7146 USD |
0.8657 USD |
0.7386 USD |
| 2023-03-03 |
0.8402 USD |
1,530,801.3085 STX |
0.9231 USD |
0.7900 USD |
0.9790 USD |
0.8578 USD |
| 2023-03-02 |
0.9530 USD |
1,128,831.7519 STX |
0.9917 USD |
0.8945 USD |
1.0327 USD |
0.9262 USD |
| 2023-03-01 |
0.9808 USD |
3,158,759.3845 STX |
0.8867 USD |
0.8724 USD |
1.0846 USD |
0.9828 USD |
| 2023-02-28 |
0.8959 USD |
855,957.6750 STX |
0.9092 USD |
0.8443 USD |
0.9442 USD |
0.8586 USD |
| 2023-02-27 |
0.8887 USD |
2,604,938.8600 STX |
0.7808 USD |
0.7520 USD |
0.9732 USD |
0.8910 USD |
| 2023-02-26 |
0.7703 USD |
1,859,109.0677 STX |
0.7624 USD |
0.7288 USD |
0.8400 USD |
0.7854 USD |
| 2023-02-25 |
0.7038 USD |
1,008,555.3388 STX |
0.7266 USD |
0.6521 USD |
0.7770 USD |
0.7622 USD |