Identifier on Coinbase Pro: STX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
2.4189 USD |
7,711,080.1000 STX |
2.3926 USD |
2.1418 USD |
2.4260 USD |
2.4189 USD |
| 2024-12-01 |
2.3922 USD |
2,850,021.1200 STX |
2.3163 USD |
2.2259 USD |
2.4966 USD |
2.3922 USD |
| 2024-11-30 |
2.3158 USD |
2,854,786.1400 STX |
2.3450 USD |
2.2621 USD |
2.3625 USD |
2.3158 USD |
| 2024-11-29 |
2.3455 USD |
2,844,319.5900 STX |
2.3161 USD |
2.2356 USD |
2.3523 USD |
2.3455 USD |
| 2024-11-28 |
2.3165 USD |
4,871,707.6200 STX |
2.2343 USD |
2.1923 USD |
2.3699 USD |
2.3165 USD |
| 2024-11-27 |
2.2324 USD |
4,376,233.1500 STX |
2.1190 USD |
2.0668 USD |
2.2444 USD |
2.2324 USD |
| 2024-11-26 |
2.1174 USD |
4,490,497.5500 STX |
2.1147 USD |
2.0249 USD |
2.2533 USD |
2.1174 USD |
| 2024-11-25 |
2.1172 USD |
10,452,212.7500 STX |
2.0643 USD |
2.0339 USD |
2.4116 USD |
2.1172 USD |
| 2024-11-24 |
2.0634 USD |
6,513,333.1500 STX |
2.0638 USD |
1.8922 USD |
2.1900 USD |
2.0634 USD |
| 2024-11-23 |
2.0709 USD |
6,625,850.8700 STX |
2.0455 USD |
1.9812 USD |
2.1702 USD |
2.0709 USD |
| 2024-11-22 |
2.0451 USD |
7,271,458.4800 STX |
1.9243 USD |
1.8607 USD |
2.0548 USD |
2.0451 USD |
| 2024-11-21 |
1.9236 USD |
8,795,460.4100 STX |
1.8062 USD |
1.7485 USD |
2.0000 USD |
1.9236 USD |
| 2024-11-20 |
1.8072 USD |
5,546,360.8000 STX |
1.8901 USD |
1.7756 USD |
1.9080 USD |
1.8072 USD |
| 2024-11-19 |
1.8907 USD |
5,504,445.4100 STX |
1.9442 USD |
1.8300 USD |
1.9858 USD |
1.8907 USD |
| 2024-11-18 |
1.9447 USD |
3,201,258.9200 STX |
1.8597 USD |
1.8433 USD |
1.9827 USD |
1.9447 USD |
| 2024-11-17 |
1.8588 USD |
4,129,168.4900 STX |
2.0041 USD |
1.8183 USD |
2.0226 USD |
1.8588 USD |
| 2024-11-16 |
2.0058 USD |
4,843,077.0100 STX |
1.8783 USD |
1.8538 USD |
2.0096 USD |
2.0058 USD |
| 2024-11-15 |
1.8783 USD |
3,738,265.3800 STX |
1.8031 USD |
1.7387 USD |
1.8869 USD |
1.8783 USD |
| 2024-11-14 |
1.8047 USD |
4,283,094.9800 STX |
1.9571 USD |
1.7716 USD |
1.9870 USD |
1.8047 USD |
| 2024-11-13 |
1.9568 USD |
8,194,369.3500 STX |
2.0231 USD |
1.8223 USD |
2.0508 USD |
1.9568 USD |
| 2024-11-12 |
2.0237 USD |
9,619,647.0600 STX |
2.1978 USD |
1.9173 USD |
2.3000 USD |
2.0237 USD |
| 2024-11-11 |
2.1964 USD |
12,038,186.6100 STX |
1.8152 USD |
1.8019 USD |
2.2097 USD |
2.1964 USD |
| 2024-11-10 |
1.8141 USD |
4,721,270.9200 STX |
1.7299 USD |
1.7082 USD |
1.8709 USD |
1.8141 USD |
| 2024-11-09 |
1.7295 USD |
3,472,715.2600 STX |
1.6556 USD |
1.6148 USD |
1.7508 USD |
1.7295 USD |
| 2024-11-08 |
1.6556 USD |
3,806,079.7100 STX |
1.6789 USD |
1.6084 USD |
1.7140 USD |
1.6556 USD |
| 2024-11-07 |
1.6784 USD |
4,739,747.2400 STX |
1.7223 USD |
1.6402 USD |
1.7505 USD |
1.6784 USD |
| 2024-11-06 |
1.7207 USD |
6,982,937.4100 STX |
1.5219 USD |
1.5179 USD |
1.7393 USD |
1.7207 USD |
| 2024-11-05 |
1.5211 USD |
2,785,976.9000 STX |
1.4554 USD |
1.4528 USD |
1.5688 USD |
1.5211 USD |
| 2024-11-04 |
1.4553 USD |
1,919,374.8700 STX |
1.4760 USD |
1.4179 USD |
1.5008 USD |
1.4553 USD |
| 2024-11-03 |
1.4766 USD |
2,670,165.8300 STX |
1.5728 USD |
1.4052 USD |
1.5788 USD |
1.4766 USD |
| 2024-11-02 |
1.5709 USD |
768,036.2100 STX |
1.5992 USD |
1.5570 USD |
1.6160 USD |
1.5709 USD |
| 2024-11-01 |
1.5958 USD |
2,132,450.6800 STX |
1.6399 USD |
1.5639 USD |
1.6490 USD |
1.5958 USD |
| 2024-10-31 |
1.6396 USD |
2,938,459.5400 STX |
1.7582 USD |
1.6273 USD |
1.7593 USD |
1.6396 USD |
| 2024-10-30 |
1.7577 USD |
2,218,405.1100 STX |
1.8655 USD |
1.7563 USD |
1.8729 USD |
1.7577 USD |
| 2024-10-29 |
1.8649 USD |
4,575,039.8900 STX |
1.7633 USD |
1.7552 USD |
1.9431 USD |
1.8649 USD |
| 2024-10-28 |
1.7632 USD |
2,652,779.3200 STX |
1.7397 USD |
1.6675 USD |
1.7883 USD |
1.7632 USD |
| 2024-10-27 |
1.7382 USD |
886,037.8000 STX |
1.6895 USD |
1.6741 USD |
1.7667 USD |
1.7382 USD |
| 2024-10-26 |
1.6891 USD |
1,455,295.2600 STX |
1.6444 USD |
1.6241 USD |
1.6972 USD |
1.6891 USD |
| 2024-10-25 |
1.6481 USD |
2,523,469.3300 STX |
1.8097 USD |
1.5594 USD |
1.8113 USD |
1.6481 USD |
| 2024-10-24 |
1.8095 USD |
1,299,563.7000 STX |
1.7914 USD |
1.7656 USD |
1.8385 USD |
1.8095 USD |
| 2024-10-23 |
1.7936 USD |
1,617,520.8400 STX |
1.8162 USD |
1.7207 USD |
1.8170 USD |
1.7936 USD |
| 2024-10-22 |
1.8118 USD |
2,192,688.2900 STX |
1.8290 USD |
1.7692 USD |
1.8460 USD |
1.8118 USD |
| 2024-10-21 |
1.8290 USD |
2,271,914.2100 STX |
1.9260 USD |
1.8036 USD |
1.9515 USD |
1.8290 USD |
| 2024-10-20 |
1.9250 USD |
1,323,947.7900 STX |
1.8838 USD |
1.8454 USD |
1.9402 USD |
1.9250 USD |
| 2024-10-19 |
1.8816 USD |
770,200.8700 STX |
1.9269 USD |
1.8630 USD |
1.9269 USD |
1.8816 USD |
| 2024-10-18 |
1.9271 USD |
2,067,280.1200 STX |
1.8633 USD |
1.8426 USD |
1.9598 USD |
1.9271 USD |
| 2024-10-17 |
1.8639 USD |
3,355,165.4500 STX |
1.8526 USD |
1.7630 USD |
1.9130 USD |
1.8639 USD |
| 2024-10-16 |
1.8498 USD |
4,478,784.4100 STX |
1.8171 USD |
1.7915 USD |
1.9100 USD |
1.8498 USD |
| 2024-10-15 |
1.8160 USD |
3,512,669.0300 STX |
1.8331 USD |
1.7589 USD |
1.8797 USD |
1.8160 USD |
| 2024-10-14 |
1.8327 USD |
2,505,774.3800 STX |
1.7302 USD |
1.7040 USD |
1.8500 USD |
1.8327 USD |