Identifier on Coinbase Pro: STX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.2426 USD |
673,293.2300 STX |
0.2440 USD |
0.2365 USD |
0.2452 USD |
0.2426 USD |
| 2025-12-23 |
0.2451 USD |
1,385,111.5300 STX |
0.2478 USD |
0.2393 USD |
0.2506 USD |
0.2451 USD |
| 2025-12-22 |
0.2518 USD |
743,088.6600 STX |
0.2495 USD |
0.2470 USD |
0.2553 USD |
0.2518 USD |
| 2025-12-21 |
0.2475 USD |
661,120.8600 STX |
0.2562 USD |
0.2451 USD |
0.2567 USD |
0.2475 USD |
| 2025-12-20 |
0.2572 USD |
580,623.0200 STX |
0.2540 USD |
0.2535 USD |
0.2595 USD |
0.2572 USD |
| 2025-12-19 |
0.2497 USD |
1,872,061.6100 STX |
0.2405 USD |
0.2369 USD |
0.2579 USD |
0.2497 USD |
| 2025-12-18 |
0.2405 USD |
1,651,212.4000 STX |
0.2506 USD |
0.2363 USD |
0.2588 USD |
0.2405 USD |
| 2025-12-17 |
0.2491 USD |
1,444,832.0700 STX |
0.2626 USD |
0.2479 USD |
0.2700 USD |
0.2491 USD |
| 2025-12-16 |
0.2633 USD |
1,072,307.2300 STX |
0.2639 USD |
0.2574 USD |
0.2669 USD |
0.2633 USD |
| 2025-12-15 |
0.2625 USD |
1,312,751.8600 STX |
0.2794 USD |
0.2590 USD |
0.2842 USD |
0.2625 USD |
| 2025-12-14 |
0.2810 USD |
503,925.1600 STX |
0.2883 USD |
0.2797 USD |
0.2919 USD |
0.2810 USD |
| 2025-12-13 |
0.2890 USD |
391,726.2900 STX |
0.2890 USD |
0.2868 USD |
0.2922 USD |
0.2890 USD |
| 2025-12-12 |
0.2876 USD |
826,198.0500 STX |
0.2975 USD |
0.2804 USD |
0.2994 USD |
0.2876 USD |
| 2025-12-11 |
0.2954 USD |
1,123,383.4100 STX |
0.3063 USD |
0.2886 USD |
0.3070 USD |
0.2954 USD |
| 2025-12-10 |
0.3129 USD |
1,231,888.1400 STX |
0.3170 USD |
0.3067 USD |
0.3208 USD |
0.3129 USD |
| 2025-12-09 |
0.3244 USD |
2,596,501.4100 STX |
0.3008 USD |
0.2953 USD |
0.3246 USD |
0.3244 USD |
| 2025-12-08 |
0.2998 USD |
958,071.9400 STX |
0.2937 USD |
0.2916 USD |
0.3062 USD |
0.2998 USD |
| 2025-12-07 |
0.2919 USD |
894,100.3900 STX |
0.2969 USD |
0.2866 USD |
0.3032 USD |
0.2919 USD |
| 2025-12-06 |
0.2985 USD |
652,515.5100 STX |
0.2926 USD |
0.2918 USD |
0.2990 USD |
0.2985 USD |
| 2025-12-05 |
0.2895 USD |
1,065,914.3000 STX |
0.3078 USD |
0.2879 USD |
0.3100 USD |
0.2895 USD |
| 2025-12-04 |
0.3118 USD |
1,209,196.0000 STX |
0.3217 USD |
0.3115 USD |
0.3235 USD |
0.3118 USD |
| 2025-12-03 |
0.3230 USD |
979,435.0000 STX |
0.3080 USD |
0.3051 USD |
0.3235 USD |
0.3230 USD |
| 2025-12-02 |
0.3066 USD |
1,372,841.5600 STX |
0.2836 USD |
0.2767 USD |
0.3129 USD |
0.3066 USD |
| 2025-12-01 |
0.2831 USD |
1,386,681.8100 STX |
0.3065 USD |
0.2750 USD |
0.3069 USD |
0.2831 USD |
| 2025-11-30 |
0.3130 USD |
342,084.9200 STX |
0.3128 USD |
0.3118 USD |
0.3185 USD |
0.3130 USD |
| 2025-11-29 |
0.3130 USD |
625,204.6800 STX |
0.3169 USD |
0.3116 USD |
0.3198 USD |
0.3130 USD |
| 2025-11-28 |
0.3195 USD |
756,400.6400 STX |
0.3232 USD |
0.3158 USD |
0.3284 USD |
0.3195 USD |
| 2025-11-27 |
0.3243 USD |
776,388.4100 STX |
0.3227 USD |
0.3198 USD |
0.3294 USD |
0.3243 USD |
| 2025-11-26 |
0.3239 USD |
830,372.3200 STX |
0.3198 USD |
0.3091 USD |
0.3252 USD |
0.3239 USD |
| 2025-11-25 |
0.3160 USD |
814,922.0000 STX |
0.3200 USD |
0.3098 USD |
0.3222 USD |
0.3160 USD |
| 2025-11-24 |
0.3220 USD |
1,784,441.0300 STX |
0.3072 USD |
0.3044 USD |
0.3243 USD |
0.3220 USD |
| 2025-11-23 |
0.3116 USD |
1,068,009.9300 STX |
0.3074 USD |
0.3072 USD |
0.3177 USD |
0.3116 USD |
| 2025-11-22 |
0.3066 USD |
1,180,015.6100 STX |
0.3118 USD |
0.3000 USD |
0.3129 USD |
0.3066 USD |
| 2025-11-21 |
0.3123 USD |
2,183,395.0900 STX |
0.3289 USD |
0.2940 USD |
0.3347 USD |
0.3123 USD |
| 2025-11-20 |
0.3262 USD |
1,764,068.5200 STX |
0.3415 USD |
0.3203 USD |
0.3508 USD |
0.3262 USD |
| 2025-11-19 |
0.3288 USD |
1,965,495.9900 STX |
0.3462 USD |
0.3246 USD |
0.3546 USD |
0.3288 USD |
| 2025-11-18 |
0.3503 USD |
2,171,073.8600 STX |
0.3360 USD |
0.3300 USD |
0.3570 USD |
0.3503 USD |
| 2025-11-17 |
0.3316 USD |
1,572,534.6800 STX |
0.3476 USD |
0.3311 USD |
0.3594 USD |
0.3316 USD |
| 2025-11-16 |
0.3425 USD |
1,261,711.0300 STX |
0.3609 USD |
0.3387 USD |
0.3688 USD |
0.3425 USD |
| 2025-11-15 |
0.3566 USD |
1,862,273.6700 STX |
0.3597 USD |
0.3489 USD |
0.3704 USD |
0.3566 USD |
| 2025-11-14 |
0.3611 USD |
1,358,010.3500 STX |
0.3822 USD |
0.3589 USD |
0.3843 USD |
0.3611 USD |
| 2025-11-13 |
0.3775 USD |
1,095,951.3000 STX |
0.4021 USD |
0.3746 USD |
0.4138 USD |
0.3775 USD |
| 2025-11-12 |
0.4009 USD |
752,413.9300 STX |
0.4116 USD |
0.4008 USD |
0.4291 USD |
0.4009 USD |
| 2025-11-11 |
0.4177 USD |
2,377,781.9100 STX |
0.4295 USD |
0.4173 USD |
0.4488 USD |
0.4177 USD |
| 2025-11-10 |
0.4286 USD |
1,907,357.0000 STX |
0.4221 USD |
0.4160 USD |
0.4401 USD |
0.4286 USD |
| 2025-11-09 |
0.4284 USD |
2,677,300.7200 STX |
0.4026 USD |
0.3878 USD |
0.4530 USD |
0.4284 USD |
| 2025-11-08 |
0.4003 USD |
1,357,162.2200 STX |
0.4112 USD |
0.3936 USD |
0.4394 USD |
0.4003 USD |
| 2025-11-07 |
0.4152 USD |
3,185,165.7900 STX |
0.3528 USD |
0.3526 USD |
0.4188 USD |
0.4152 USD |
| 2025-11-06 |
0.3484 USD |
988,634.9300 STX |
0.3605 USD |
0.3432 USD |
0.3624 USD |
0.3484 USD |
| 2025-11-05 |
0.3621 USD |
2,807,852.6700 STX |
0.3553 USD |
0.3346 USD |
0.3634 USD |
0.3621 USD |