Identifier on Coinbase Pro: STX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-11 |
0.5800 USD |
1,099,227.5000 STX |
0.6800 USD |
0.5200 USD |
0.7300 USD |
0.5800 USD |
| 2022-05-10 |
0.6800 USD |
789,363.3900 STX |
0.6500 USD |
0.6200 USD |
0.7400 USD |
0.6800 USD |
| 2022-05-09 |
0.6500 USD |
561,262.8800 STX |
0.7800 USD |
0.6500 USD |
0.8000 USD |
0.6500 USD |
| 2022-05-08 |
0.7800 USD |
453,596.1900 STX |
0.8100 USD |
0.7700 USD |
0.8200 USD |
0.7800 USD |
| 2022-05-07 |
0.8000 USD |
161,268.2500 STX |
0.8700 USD |
0.7900 USD |
0.8700 USD |
0.8000 USD |
| 2022-05-06 |
0.8600 USD |
351,866.8100 STX |
0.8900 USD |
0.8300 USD |
0.9200 USD |
0.8600 USD |
| 2022-05-05 |
0.8900 USD |
561,124.1100 STX |
0.9800 USD |
0.8600 USD |
1.0100 USD |
0.8900 USD |
| 2022-05-04 |
0.9900 USD |
240,943.0800 STX |
0.9200 USD |
0.9000 USD |
0.9900 USD |
0.9900 USD |
| 2022-05-03 |
0.9200 USD |
211,556.2300 STX |
0.9400 USD |
0.9100 USD |
0.9500 USD |
0.9200 USD |
| 2022-05-02 |
0.9400 USD |
440,934.0800 STX |
0.9400 USD |
0.9100 USD |
1.0100 USD |
0.9400 USD |
| 2022-05-01 |
0.9400 USD |
263,451.1700 STX |
0.9200 USD |
0.8900 USD |
0.9600 USD |
0.9400 USD |
| 2022-04-30 |
0.9400 USD |
198,318.4400 STX |
1.0100 USD |
0.9300 USD |
1.0100 USD |
0.9400 USD |
| 2022-04-29 |
1.0000 USD |
329,471.0300 STX |
1.0500 USD |
0.9900 USD |
1.1000 USD |
1.0000 USD |
| 2022-04-28 |
1.0500 USD |
235,166.7300 STX |
1.0600 USD |
1.0300 USD |
1.0900 USD |
1.0500 USD |
| 2022-04-27 |
1.0500 USD |
208,382.6300 STX |
1.0300 USD |
1.0100 USD |
1.0600 USD |
1.0500 USD |
| 2022-04-26 |
1.0300 USD |
244,366.5100 STX |
1.1100 USD |
1.0200 USD |
1.1200 USD |
1.0300 USD |
| 2022-04-25 |
1.1100 USD |
301,544.9700 STX |
1.1200 USD |
1.0400 USD |
1.1200 USD |
1.1100 USD |
| 2022-04-24 |
1.1200 USD |
490,354.3800 STX |
1.1300 USD |
1.1100 USD |
1.2100 USD |
1.1200 USD |
| 2022-04-23 |
1.1300 USD |
153,751.7300 STX |
1.1400 USD |
1.1100 USD |
1.1500 USD |
1.1300 USD |
| 2022-04-22 |
1.1500 USD |
196,193.0900 STX |
1.1500 USD |
1.1200 USD |
1.2000 USD |
1.1500 USD |
| 2022-04-21 |
1.1500 USD |
192,703.1200 STX |
1.1800 USD |
1.1400 USD |
1.2200 USD |
1.1500 USD |
| 2022-04-20 |
1.1900 USD |
239,730.2700 STX |
1.2300 USD |
1.1600 USD |
1.2300 USD |
1.1900 USD |
| 2022-04-19 |
1.2300 USD |
410,233.7600 STX |
1.2100 USD |
1.1900 USD |
1.2400 USD |
1.2300 USD |
| 2022-04-18 |
1.2100 USD |
1,249,426.6500 STX |
1.1200 USD |
1.0800 USD |
1.3000 USD |
1.2100 USD |
| 2022-04-17 |
1.1400 USD |
166,364.5500 STX |
1.1700 USD |
1.1400 USD |
1.1800 USD |
1.1400 USD |
| 2022-04-16 |
1.1800 USD |
200,292.9600 STX |
1.1900 USD |
1.1500 USD |
1.1900 USD |
1.1800 USD |
| 2022-04-15 |
1.1800 USD |
174,956.4100 STX |
1.1900 USD |
1.1600 USD |
1.2100 USD |
1.1800 USD |
| 2022-04-14 |
1.1900 USD |
190,106.2800 STX |
1.2000 USD |
1.1600 USD |
1.2700 USD |
1.1900 USD |
| 2022-04-13 |
1.2100 USD |
155,913.7200 STX |
1.1600 USD |
1.1400 USD |
1.2300 USD |
1.2100 USD |
| 2022-04-12 |
1.1600 USD |
375,273.2100 STX |
1.1400 USD |
1.1200 USD |
1.1900 USD |
1.1600 USD |
| 2022-04-11 |
1.1400 USD |
607,339.5100 STX |
1.2200 USD |
1.1100 USD |
1.2400 USD |
1.1400 USD |
| 2022-04-10 |
1.2400 USD |
340,029.9800 STX |
1.2900 USD |
1.2100 USD |
1.3500 USD |
1.2400 USD |
| 2022-04-09 |
1.2800 USD |
271,305.3500 STX |
1.2400 USD |
1.2300 USD |
1.3400 USD |
1.2800 USD |
| 2022-04-08 |
1.2300 USD |
289,358.4400 STX |
1.3100 USD |
1.2200 USD |
1.3200 USD |
1.2300 USD |
| 2022-04-07 |
1.2900 USD |
322,525.9000 STX |
1.2700 USD |
1.2300 USD |
1.3200 USD |
1.2900 USD |
| 2022-04-06 |
1.2800 USD |
472,444.0500 STX |
1.4000 USD |
1.2700 USD |
1.4100 USD |
1.2800 USD |
| 2022-04-05 |
1.4200 USD |
282,778.9600 STX |
1.4600 USD |
1.4100 USD |
1.4800 USD |
1.4200 USD |
| 2022-04-04 |
1.4700 USD |
302,055.7200 STX |
1.5300 USD |
1.4000 USD |
1.5300 USD |
1.4700 USD |
| 2022-04-03 |
1.5300 USD |
281,391.1600 STX |
1.4900 USD |
1.4700 USD |
1.5800 USD |
1.5300 USD |
| 2022-04-02 |
1.5100 USD |
320,320.9300 STX |
1.4600 USD |
1.4600 USD |
1.5500 USD |
1.5100 USD |
| 2022-04-01 |
1.4600 USD |
283,257.9800 STX |
1.4400 USD |
1.3900 USD |
1.5000 USD |
1.4600 USD |
| 2022-03-31 |
1.4600 USD |
452,913.6800 STX |
1.5300 USD |
1.4200 USD |
1.5900 USD |
1.4600 USD |
| 2022-03-30 |
1.5300 USD |
378,983.9700 STX |
1.4500 USD |
1.4100 USD |
1.5600 USD |
1.5300 USD |
| 2022-03-29 |
1.4500 USD |
445,742.3900 STX |
1.4100 USD |
1.4100 USD |
1.5200 USD |
1.4500 USD |
| 2022-03-28 |
1.4500 USD |
741,265.6500 STX |
1.4400 USD |
1.4200 USD |
1.5100 USD |
1.4500 USD |
| 2022-03-27 |
1.4500 USD |
535,691.7900 STX |
1.3700 USD |
1.3500 USD |
1.4600 USD |
1.4500 USD |
| 2022-03-26 |
1.3600 USD |
141,688.9100 STX |
1.3400 USD |
1.3300 USD |
1.3700 USD |
1.3600 USD |
| 2022-03-25 |
1.3400 USD |
391,989.1400 STX |
1.3700 USD |
1.3200 USD |
1.4100 USD |
1.3400 USD |
| 2022-03-24 |
1.3800 USD |
449,576.4000 STX |
1.3400 USD |
1.3300 USD |
1.3900 USD |
1.3800 USD |
| 2022-03-23 |
1.3200 USD |
557,249.5900 STX |
1.3100 USD |
1.2800 USD |
1.4800 USD |
1.3200 USD |