Identifier on Coinbase Pro: STX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
1.3852 USD |
871,399.7200 STX |
1.4155 USD |
1.3542 USD |
1.4187 USD |
1.3852 USD |
| 2025-01-20 |
1.4366 USD |
4,679,337.9000 STX |
1.4080 USD |
1.3533 USD |
1.5576 USD |
1.4366 USD |
| 2025-01-19 |
1.4049 USD |
4,644,039.5000 STX |
1.5736 USD |
1.3770 USD |
1.6043 USD |
1.4049 USD |
| 2025-01-18 |
1.5503 USD |
5,651,110.7200 STX |
1.6782 USD |
1.5361 USD |
1.7250 USD |
1.5503 USD |
| 2025-01-17 |
1.6620 USD |
3,772,136.9500 STX |
1.5564 USD |
1.5564 USD |
1.7355 USD |
1.6620 USD |
| 2025-01-16 |
1.5508 USD |
2,446,565.5800 STX |
1.6151 USD |
1.5289 USD |
1.6163 USD |
1.5508 USD |
| 2025-01-15 |
1.5783 USD |
2,271,526.1200 STX |
1.5032 USD |
1.4690 USD |
1.5961 USD |
1.5783 USD |
| 2025-01-14 |
1.5059 USD |
3,179,974.3100 STX |
1.4531 USD |
1.4364 USD |
1.5152 USD |
1.5059 USD |
| 2025-01-13 |
1.4559 USD |
3,349,699.4700 STX |
1.5101 USD |
1.3510 USD |
1.5419 USD |
1.4559 USD |
| 2025-01-12 |
1.5165 USD |
917,695.2400 STX |
1.5335 USD |
1.5005 USD |
1.5436 USD |
1.5165 USD |
| 2025-01-11 |
1.5312 USD |
998,461.5700 STX |
1.5361 USD |
1.5039 USD |
1.5557 USD |
1.5312 USD |
| 2025-01-10 |
1.5400 USD |
1,878,222.5400 STX |
1.5024 USD |
1.4852 USD |
1.5597 USD |
1.5400 USD |
| 2025-01-09 |
1.5016 USD |
2,143,317.2900 STX |
1.5401 USD |
1.4650 USD |
1.5588 USD |
1.5016 USD |
| 2025-01-08 |
1.5406 USD |
2,174,860.3000 STX |
1.6005 USD |
1.4603 USD |
1.6180 USD |
1.5406 USD |
| 2025-01-07 |
1.6006 USD |
2,062,371.1900 STX |
1.8283 USD |
1.5978 USD |
1.8285 USD |
1.6006 USD |
| 2025-01-06 |
1.8276 USD |
2,123,668.7100 STX |
1.7613 USD |
1.7165 USD |
1.8754 USD |
1.8276 USD |
| 2025-01-05 |
1.7607 USD |
2,552,442.8100 STX |
1.7293 USD |
1.6950 USD |
1.7815 USD |
1.7607 USD |
| 2025-01-04 |
1.7290 USD |
1,993,457.6400 STX |
1.7365 USD |
1.6900 USD |
1.7484 USD |
1.7290 USD |
| 2025-01-03 |
1.7367 USD |
2,860,452.1200 STX |
1.6557 USD |
1.6142 USD |
1.7458 USD |
1.7367 USD |
| 2025-01-02 |
1.6554 USD |
2,568,708.1900 STX |
1.6080 USD |
1.5952 USD |
1.6737 USD |
1.6554 USD |
| 2025-01-01 |
1.6080 USD |
3,385,398.2300 STX |
1.5321 USD |
1.4890 USD |
1.6397 USD |
1.6080 USD |
| 2024-12-31 |
1.5324 USD |
5,084,520.4200 STX |
1.4863 USD |
1.4355 USD |
1.6123 USD |
1.5324 USD |
| 2024-12-30 |
1.4861 USD |
2,644,237.2700 STX |
1.5681 USD |
1.4698 USD |
1.5961 USD |
1.4861 USD |
| 2024-12-29 |
1.5687 USD |
1,197,655.7300 STX |
1.6559 USD |
1.5523 USD |
1.6570 USD |
1.5687 USD |
| 2024-12-28 |
1.6571 USD |
1,392,562.2300 STX |
1.5691 USD |
1.5563 USD |
1.6602 USD |
1.6571 USD |
| 2024-12-27 |
1.5688 USD |
1,572,769.2100 STX |
1.5803 USD |
1.5558 USD |
1.6486 USD |
1.5688 USD |
| 2024-12-26 |
1.5800 USD |
1,452,987.1800 STX |
1.6808 USD |
1.5506 USD |
1.6995 USD |
1.5800 USD |
| 2024-12-25 |
1.6812 USD |
1,427,211.4400 STX |
1.7670 USD |
1.6600 USD |
1.7690 USD |
1.6812 USD |
| 2024-12-24 |
1.7689 USD |
2,178,413.8600 STX |
1.7005 USD |
1.6443 USD |
1.7928 USD |
1.7689 USD |
| 2024-12-23 |
1.7012 USD |
5,637,393.6600 STX |
1.6355 USD |
1.5802 USD |
1.7276 USD |
1.7012 USD |
| 2024-12-22 |
1.6352 USD |
1,585,138.4700 STX |
1.6530 USD |
1.5883 USD |
1.7000 USD |
1.6352 USD |
| 2024-12-21 |
1.6531 USD |
3,476,411.2000 STX |
1.8015 USD |
1.6355 USD |
1.8887 USD |
1.6531 USD |
| 2024-12-20 |
1.8011 USD |
7,599,913.2600 STX |
1.7889 USD |
1.5515 USD |
1.8360 USD |
1.8011 USD |
| 2024-12-19 |
1.7887 USD |
7,118,887.4500 STX |
2.0082 USD |
1.7298 USD |
2.0389 USD |
1.7887 USD |
| 2024-12-18 |
2.0088 USD |
3,987,219.3400 STX |
2.2801 USD |
2.0000 USD |
2.2830 USD |
2.0088 USD |
| 2024-12-17 |
2.2797 USD |
3,417,098.9500 STX |
2.4160 USD |
2.2608 USD |
2.4369 USD |
2.2797 USD |
| 2024-12-16 |
2.4163 USD |
6,305,061.5300 STX |
2.4570 USD |
2.4101 USD |
2.6276 USD |
2.4163 USD |
| 2024-12-15 |
2.4558 USD |
3,126,162.9300 STX |
2.2300 USD |
2.1902 USD |
2.4610 USD |
2.4558 USD |
| 2024-12-14 |
2.2293 USD |
1,768,579.6200 STX |
2.3140 USD |
2.1647 USD |
2.3880 USD |
2.2293 USD |
| 2024-12-13 |
2.3148 USD |
2,482,204.2200 STX |
2.3444 USD |
2.2508 USD |
2.3720 USD |
2.3148 USD |
| 2024-12-12 |
2.3440 USD |
3,450,167.1500 STX |
2.3977 USD |
2.3144 USD |
2.4882 USD |
2.3440 USD |
| 2024-12-11 |
2.3985 USD |
3,164,538.7700 STX |
2.1822 USD |
2.0880 USD |
2.4129 USD |
2.3985 USD |
| 2024-12-10 |
2.1822 USD |
7,792,648.4000 STX |
2.2446 USD |
2.0060 USD |
2.3061 USD |
2.1822 USD |
| 2024-12-09 |
2.2450 USD |
6,029,557.6600 STX |
2.7205 USD |
1.8974 USD |
2.7209 USD |
2.2450 USD |
| 2024-12-08 |
2.7205 USD |
1,816,878.3100 STX |
2.6548 USD |
2.5610 USD |
2.7376 USD |
2.7205 USD |
| 2024-12-07 |
2.6550 USD |
2,222,564.7800 STX |
2.7448 USD |
2.6436 USD |
2.7690 USD |
2.6550 USD |
| 2024-12-06 |
2.7434 USD |
4,102,417.6300 STX |
2.7494 USD |
2.6181 USD |
2.8264 USD |
2.7434 USD |
| 2024-12-05 |
2.7474 USD |
13,219,073.0100 STX |
2.6944 USD |
2.5100 USD |
3.0212 USD |
2.7474 USD |
| 2024-12-04 |
2.6951 USD |
10,221,122.0200 STX |
2.5108 USD |
2.4810 USD |
2.7444 USD |
2.6951 USD |
| 2024-12-03 |
2.5091 USD |
9,778,375.2600 STX |
2.4198 USD |
2.1735 USD |
2.5700 USD |
2.5091 USD |