Identifier on Coinbase Pro: STX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-05 |
1.3948 USD |
7,929,603.0000 STX |
1.3889 USD |
1.2500 USD |
1.4320 USD |
1.3948 USD |
| 2024-07-04 |
1.4620 USD |
3,553,962.7200 STX |
1.5647 USD |
1.4194 USD |
1.5759 USD |
1.4620 USD |
| 2024-07-03 |
1.5638 USD |
4,067,234.1900 STX |
1.6766 USD |
1.5460 USD |
1.6884 USD |
1.5638 USD |
| 2024-07-02 |
1.6681 USD |
3,334,613.2400 STX |
1.7119 USD |
1.6558 USD |
1.7277 USD |
1.6681 USD |
| 2024-07-01 |
1.7091 USD |
4,018,897.3300 STX |
1.7218 USD |
1.6968 USD |
1.7749 USD |
1.7091 USD |
| 2024-06-30 |
1.7120 USD |
2,111,356.5100 STX |
1.6300 USD |
1.6060 USD |
1.7264 USD |
1.7120 USD |
| 2024-06-29 |
1.6290 USD |
1,582,243.1500 STX |
1.6746 USD |
1.6239 USD |
1.6970 USD |
1.6290 USD |
| 2024-06-28 |
1.6847 USD |
2,823,192.2600 STX |
1.7070 USD |
1.6696 USD |
1.7578 USD |
1.6847 USD |
| 2024-06-27 |
1.7058 USD |
4,148,468.4100 STX |
1.6900 USD |
1.6630 USD |
1.7730 USD |
1.7058 USD |
| 2024-06-26 |
1.7172 USD |
4,255,994.7600 STX |
1.7920 USD |
1.6730 USD |
1.8196 USD |
1.7172 USD |
| 2024-06-25 |
1.7948 USD |
7,102,128.5800 STX |
1.5902 USD |
1.5781 USD |
1.7971 USD |
1.7948 USD |
| 2024-06-24 |
1.5883 USD |
7,407,322.3900 STX |
1.5906 USD |
1.4692 USD |
1.6120 USD |
1.5883 USD |
| 2024-06-23 |
1.5965 USD |
2,985,675.8000 STX |
1.6520 USD |
1.5843 USD |
1.6845 USD |
1.5965 USD |
| 2024-06-22 |
1.6631 USD |
2,978,877.9200 STX |
1.6028 USD |
1.5666 USD |
1.6698 USD |
1.6631 USD |
| 2024-06-21 |
1.6061 USD |
6,755,348.7200 STX |
1.6433 USD |
1.5853 USD |
1.6882 USD |
1.6061 USD |
| 2024-06-20 |
1.6429 USD |
10,164,667.1800 STX |
1.6320 USD |
1.6150 USD |
1.7468 USD |
1.6429 USD |
| 2024-06-19 |
1.6331 USD |
12,442,980.2900 STX |
1.6106 USD |
1.5894 USD |
1.7231 USD |
1.6331 USD |
| 2024-06-18 |
1.6115 USD |
10,784,900.3100 STX |
1.7525 USD |
1.5000 USD |
1.7591 USD |
1.6115 USD |
| 2024-06-17 |
1.7583 USD |
10,053,730.6400 STX |
1.9003 USD |
1.6860 USD |
1.9143 USD |
1.7583 USD |
| 2024-06-16 |
1.9012 USD |
3,412,908.8600 STX |
1.9441 USD |
1.8914 USD |
1.9778 USD |
1.9012 USD |
| 2024-06-15 |
1.9410 USD |
2,183,500.0900 STX |
1.9248 USD |
1.8701 USD |
1.9693 USD |
1.9410 USD |
| 2024-06-14 |
1.9257 USD |
7,745,136.5300 STX |
2.0660 USD |
1.8719 USD |
2.1074 USD |
1.9257 USD |
| 2024-06-13 |
2.0583 USD |
7,688,050.6600 STX |
2.3833 USD |
2.0420 USD |
2.4020 USD |
2.0583 USD |
| 2024-06-12 |
2.3901 USD |
11,275,825.8100 STX |
2.1850 USD |
2.1181 USD |
2.4662 USD |
2.3901 USD |
| 2024-06-11 |
2.1983 USD |
6,005,296.6500 STX |
2.2183 USD |
2.0510 USD |
2.2403 USD |
2.1983 USD |
| 2024-06-10 |
2.2106 USD |
4,616,393.6300 STX |
2.2646 USD |
2.1449 USD |
2.3090 USD |
2.2106 USD |
| 2024-06-09 |
2.2681 USD |
2,881,925.0200 STX |
2.2453 USD |
2.1785 USD |
2.3318 USD |
2.2681 USD |
| 2024-06-08 |
2.2234 USD |
4,920,306.6600 STX |
2.1541 USD |
2.1404 USD |
2.3590 USD |
2.2234 USD |
| 2024-06-07 |
2.1709 USD |
13,955,903.9700 STX |
2.3070 USD |
2.0640 USD |
2.5093 USD |
2.1709 USD |
| 2024-06-06 |
2.3052 USD |
6,971,439.4100 STX |
2.4095 USD |
2.2516 USD |
2.4586 USD |
2.3052 USD |
| 2024-06-05 |
2.3854 USD |
12,432,869.0000 STX |
2.1509 USD |
2.1206 USD |
2.4376 USD |
2.3854 USD |
| 2024-06-04 |
2.1428 USD |
8,442,042.1400 STX |
1.8895 USD |
1.8825 USD |
2.1922 USD |
2.1428 USD |
| 2024-06-03 |
1.8987 USD |
4,127,368.6500 STX |
1.8227 USD |
1.8101 USD |
1.9737 USD |
1.8987 USD |
| 2024-06-02 |
1.8267 USD |
1,192,386.1400 STX |
1.8360 USD |
1.8097 USD |
1.8898 USD |
1.8267 USD |
| 2024-06-01 |
1.8365 USD |
3,003,870.0400 STX |
1.8257 USD |
1.8034 USD |
1.8477 USD |
1.8365 USD |
| 2024-05-31 |
1.8289 USD |
7,589,472.2400 STX |
1.9097 USD |
1.7943 USD |
1.9602 USD |
1.8289 USD |
| 2024-05-30 |
1.9184 USD |
9,051,877.0500 STX |
1.9311 USD |
1.8750 USD |
2.0185 USD |
1.9184 USD |
| 2024-05-29 |
1.9397 USD |
2,997,254.1200 STX |
1.9817 USD |
1.9256 USD |
2.0101 USD |
1.9397 USD |
| 2024-05-28 |
1.9813 USD |
4,320,530.9800 STX |
2.0742 USD |
1.9513 USD |
2.0924 USD |
1.9813 USD |
| 2024-05-27 |
2.0822 USD |
2,572,110.5000 STX |
1.9709 USD |
1.9680 USD |
2.1444 USD |
2.0822 USD |
| 2024-05-26 |
1.9841 USD |
1,882,683.9400 STX |
1.9918 USD |
1.9517 USD |
2.0350 USD |
1.9841 USD |
| 2024-05-25 |
1.9948 USD |
4,159,888.0300 STX |
1.9727 USD |
1.9620 USD |
2.0122 USD |
1.9948 USD |
| 2024-05-24 |
1.9617 USD |
5,973,354.7700 STX |
2.0021 USD |
1.8850 USD |
2.0275 USD |
1.9617 USD |
| 2024-05-23 |
1.9940 USD |
6,336,032.5700 STX |
2.0617 USD |
1.9300 USD |
2.0964 USD |
1.9940 USD |
| 2024-05-22 |
2.0580 USD |
4,043,440.1300 STX |
2.1713 USD |
2.0354 USD |
2.1743 USD |
2.0580 USD |
| 2024-05-21 |
2.1803 USD |
3,529,795.8100 STX |
2.1397 USD |
2.0979 USD |
2.2767 USD |
2.1803 USD |
| 2024-05-20 |
2.1041 USD |
4,032,997.1000 STX |
1.9540 USD |
1.9180 USD |
2.1353 USD |
2.1041 USD |
| 2024-05-19 |
1.9559 USD |
1,202,717.7300 STX |
2.0588 USD |
1.9360 USD |
2.0719 USD |
1.9559 USD |
| 2024-05-18 |
2.0582 USD |
1,695,379.9000 STX |
2.0820 USD |
2.0485 USD |
2.1463 USD |
2.0582 USD |
| 2024-05-17 |
2.0941 USD |
5,957,486.6500 STX |
1.9813 USD |
1.8988 USD |
2.1479 USD |
2.0941 USD |