Identifier on Coinbase Pro: STX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
1.8191 USD |
2,375,947.0100 STX |
1.7880 USD |
1.7687 USD |
1.8607 USD |
1.8191 USD |
| 2024-08-23 |
1.7889 USD |
3,455,071.9600 STX |
1.6342 USD |
1.6324 USD |
1.8450 USD |
1.7889 USD |
| 2024-08-22 |
1.6356 USD |
2,463,486.2100 STX |
1.6167 USD |
1.5740 USD |
1.6523 USD |
1.6356 USD |
| 2024-08-21 |
1.6063 USD |
2,824,929.3900 STX |
1.4850 USD |
1.4453 USD |
1.6210 USD |
1.6063 USD |
| 2024-08-20 |
1.4903 USD |
2,416,533.6100 STX |
1.4769 USD |
1.4600 USD |
1.5350 USD |
1.4903 USD |
| 2024-08-19 |
1.4731 USD |
1,436,640.1500 STX |
1.4184 USD |
1.3948 USD |
1.4794 USD |
1.4731 USD |
| 2024-08-18 |
1.4467 USD |
2,337,878.8300 STX |
1.4708 USD |
1.4340 USD |
1.4901 USD |
1.4467 USD |
| 2024-08-17 |
1.4648 USD |
1,179,554.1000 STX |
1.4560 USD |
1.4428 USD |
1.4983 USD |
1.4648 USD |
| 2024-08-16 |
1.4632 USD |
3,621,516.3300 STX |
1.4258 USD |
1.3859 USD |
1.4783 USD |
1.4632 USD |
| 2024-08-15 |
1.4283 USD |
2,847,281.4100 STX |
1.4479 USD |
1.3909 USD |
1.5183 USD |
1.4283 USD |
| 2024-08-14 |
1.4588 USD |
2,782,918.4200 STX |
1.5236 USD |
1.4457 USD |
1.5675 USD |
1.4588 USD |
| 2024-08-13 |
1.5316 USD |
3,178,701.8400 STX |
1.4230 USD |
1.3970 USD |
1.5960 USD |
1.5316 USD |
| 2024-08-12 |
1.4275 USD |
2,495,457.0100 STX |
1.3785 USD |
1.3542 USD |
1.4665 USD |
1.4275 USD |
| 2024-08-11 |
1.3809 USD |
2,655,725.2200 STX |
1.4957 USD |
1.3663 USD |
1.5235 USD |
1.3809 USD |
| 2024-08-10 |
1.5020 USD |
856,857.1800 STX |
1.4940 USD |
1.4680 USD |
1.5154 USD |
1.5020 USD |
| 2024-08-09 |
1.4903 USD |
4,498,924.3300 STX |
1.5249 USD |
1.4390 USD |
1.5750 USD |
1.4903 USD |
| 2024-08-08 |
1.5181 USD |
3,986,885.0700 STX |
1.3069 USD |
1.2866 USD |
1.5320 USD |
1.5181 USD |
| 2024-08-07 |
1.3066 USD |
8,350,127.1100 STX |
1.3196 USD |
1.3056 USD |
1.4434 USD |
1.3066 USD |
| 2024-08-06 |
1.3122 USD |
9,697,138.6300 STX |
1.2275 USD |
1.2244 USD |
1.3542 USD |
1.3122 USD |
| 2024-08-05 |
1.2296 USD |
19,641,570.4400 STX |
1.3612 USD |
1.0558 USD |
1.3734 USD |
1.2296 USD |
| 2024-08-04 |
1.3698 USD |
6,002,401.6000 STX |
1.4926 USD |
1.2894 USD |
1.5078 USD |
1.3698 USD |
| 2024-08-03 |
1.4806 USD |
4,532,065.3900 STX |
1.5633 USD |
1.4313 USD |
1.5721 USD |
1.4806 USD |
| 2024-08-02 |
1.5622 USD |
3,338,030.6000 STX |
1.7185 USD |
1.5345 USD |
1.7370 USD |
1.5622 USD |
| 2024-08-01 |
1.7382 USD |
3,432,108.2800 STX |
1.7294 USD |
1.6029 USD |
1.7475 USD |
1.7382 USD |
| 2024-07-31 |
1.7374 USD |
2,310,383.9100 STX |
1.7847 USD |
1.7280 USD |
1.8427 USD |
1.7374 USD |
| 2024-07-30 |
1.7854 USD |
3,662,803.0300 STX |
1.8355 USD |
1.7618 USD |
1.8667 USD |
1.7854 USD |
| 2024-07-29 |
1.8423 USD |
4,521,346.4200 STX |
1.8871 USD |
1.8240 USD |
1.9671 USD |
1.8423 USD |
| 2024-07-28 |
1.8857 USD |
2,372,654.2700 STX |
1.9420 USD |
1.8637 USD |
1.9537 USD |
1.8857 USD |
| 2024-07-27 |
1.9481 USD |
6,516,382.7800 STX |
1.8558 USD |
1.8339 USD |
2.0471 USD |
1.9481 USD |
| 2024-07-26 |
1.8526 USD |
3,063,559.1100 STX |
1.8015 USD |
1.7960 USD |
1.8826 USD |
1.8526 USD |
| 2024-07-25 |
1.7987 USD |
3,777,786.6700 STX |
1.7412 USD |
1.6570 USD |
1.8200 USD |
1.7987 USD |
| 2024-07-24 |
1.7457 USD |
1,758,917.9800 STX |
1.7505 USD |
1.7256 USD |
1.8290 USD |
1.7457 USD |
| 2024-07-23 |
1.7520 USD |
2,464,512.6400 STX |
1.8368 USD |
1.7220 USD |
1.8659 USD |
1.7520 USD |
| 2024-07-22 |
1.8566 USD |
1,553,419.5300 STX |
1.9549 USD |
1.8433 USD |
1.9714 USD |
1.8566 USD |
| 2024-07-21 |
1.9547 USD |
2,895,104.2500 STX |
1.9100 USD |
1.8569 USD |
1.9866 USD |
1.9547 USD |
| 2024-07-20 |
1.9136 USD |
1,661,675.1200 STX |
1.9130 USD |
1.8808 USD |
1.9342 USD |
1.9136 USD |
| 2024-07-19 |
1.9088 USD |
4,684,381.2000 STX |
1.8442 USD |
1.7723 USD |
1.9610 USD |
1.9088 USD |
| 2024-07-18 |
1.8491 USD |
3,934,949.3900 STX |
1.8835 USD |
1.7927 USD |
1.9320 USD |
1.8491 USD |
| 2024-07-17 |
1.8905 USD |
4,160,630.3000 STX |
1.9086 USD |
1.8600 USD |
2.0097 USD |
1.8905 USD |
| 2024-07-16 |
1.9189 USD |
5,852,323.6300 STX |
1.9164 USD |
1.7818 USD |
1.9433 USD |
1.9189 USD |
| 2024-07-15 |
1.9165 USD |
5,915,111.6000 STX |
1.7329 USD |
1.7189 USD |
1.9247 USD |
1.9165 USD |
| 2024-07-14 |
1.7221 USD |
2,986,764.5700 STX |
1.6925 USD |
1.6500 USD |
1.7397 USD |
1.7221 USD |
| 2024-07-13 |
1.6938 USD |
3,077,931.4400 STX |
1.6730 USD |
1.6322 USD |
1.6987 USD |
1.6938 USD |
| 2024-07-12 |
1.6713 USD |
7,367,646.4500 STX |
1.6103 USD |
1.5376 USD |
1.7237 USD |
1.6713 USD |
| 2024-07-11 |
1.6068 USD |
6,857,983.1900 STX |
1.5130 USD |
1.5025 USD |
1.6993 USD |
1.6068 USD |
| 2024-07-10 |
1.5154 USD |
5,820,707.9200 STX |
1.3890 USD |
1.3648 USD |
1.5640 USD |
1.5154 USD |
| 2024-07-09 |
1.3840 USD |
3,884,455.0900 STX |
1.3512 USD |
1.3330 USD |
1.4034 USD |
1.3840 USD |
| 2024-07-08 |
1.3512 USD |
2,875,689.9100 STX |
1.3186 USD |
1.2550 USD |
1.4176 USD |
1.3512 USD |
| 2024-07-07 |
1.3470 USD |
2,965,922.3700 STX |
1.4816 USD |
1.3384 USD |
1.4816 USD |
1.3470 USD |
| 2024-07-06 |
1.4814 USD |
2,072,610.5100 STX |
1.3976 USD |
1.3690 USD |
1.4924 USD |
1.4814 USD |