Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-27 |
1.6053 USD |
155,255.0921 STX |
1.5798 USD |
1.5637 USD |
1.6475 USD |
1.6066 USD |
| 2024-12-26 |
1.5968 USD |
406,092.0822 STX |
1.6867 USD |
1.5516 USD |
1.6977 USD |
1.5713 USD |
| 2024-12-25 |
1.7144 USD |
107,355.2757 STX |
1.7640 USD |
1.6630 USD |
1.7640 USD |
1.6668 USD |
| 2024-12-24 |
1.6919 USD |
382,198.7289 STX |
1.7003 USD |
1.6460 USD |
1.7907 USD |
1.7335 USD |
| 2024-12-23 |
1.6220 USD |
216,184.3510 STX |
1.6303 USD |
1.5826 USD |
1.6774 USD |
1.5894 USD |
| 2024-12-22 |
1.6429 USD |
207,991.5254 STX |
1.6486 USD |
1.5874 USD |
1.6989 USD |
1.6507 USD |
| 2024-12-21 |
1.7937 USD |
334,601.3995 STX |
1.8015 USD |
1.6670 USD |
1.8885 USD |
1.6742 USD |
| 2024-12-20 |
1.6924 USD |
1,062,823.0812 STX |
1.7893 USD |
1.5525 USD |
1.8362 USD |
1.7404 USD |
| 2024-12-19 |
1.8871 USD |
968,980.7849 STX |
2.0123 USD |
1.7322 USD |
2.0355 USD |
1.8090 USD |
| 2024-12-18 |
2.1283 USD |
586,306.3682 STX |
2.2736 USD |
1.9770 USD |
2.2745 USD |
2.0303 USD |
| 2024-12-17 |
2.3666 USD |
299,385.2930 STX |
2.4123 USD |
2.3038 USD |
2.4199 USD |
2.3038 USD |
| 2024-12-16 |
2.5139 USD |
800,064.9158 STX |
2.4623 USD |
2.4172 USD |
2.6256 USD |
2.5225 USD |
| 2024-12-15 |
2.3407 USD |
366,760.4667 STX |
2.2246 USD |
2.1923 USD |
2.4573 USD |
2.3962 USD |
| 2024-12-14 |
2.2589 USD |
275,832.9338 STX |
2.3157 USD |
2.1736 USD |
2.3842 USD |
2.1852 USD |
| 2024-12-13 |
2.2940 USD |
230,568.9821 STX |
2.3446 USD |
2.2532 USD |
2.3686 USD |
2.3024 USD |
| 2024-12-12 |
2.4132 USD |
493,605.1377 STX |
2.3978 USD |
2.3160 USD |
2.4849 USD |
2.3168 USD |
| 2024-12-11 |
2.2535 USD |
399,821.9515 STX |
2.1841 USD |
2.0899 USD |
2.3812 USD |
2.3745 USD |
| 2024-12-10 |
2.1432 USD |
1,098,440.1663 STX |
2.2466 USD |
1.9508 USD |
2.3015 USD |
2.0533 USD |
| 2024-12-09 |
2.5068 USD |
379,191.4255 STX |
2.7218 USD |
2.4190 USD |
2.7218 USD |
2.4476 USD |
| 2024-12-08 |
2.6306 USD |
227,219.5001 STX |
2.6517 USD |
2.5615 USD |
2.6850 USD |
2.6637 USD |
| 2024-12-07 |
2.6787 USD |
306,503.7307 STX |
2.7372 USD |
2.6458 USD |
2.7679 USD |
2.6883 USD |
| 2024-12-06 |
2.7422 USD |
669,668.6817 STX |
2.7497 USD |
2.6234 USD |
2.8235 USD |
2.7505 USD |
| 2024-12-05 |
2.8528 USD |
1,936,547.0433 STX |
2.6918 USD |
2.5105 USD |
3.0185 USD |
2.7609 USD |
| 2024-12-04 |
2.6213 USD |
1,226,520.6250 STX |
2.5100 USD |
2.4828 USD |
2.7368 USD |
2.6225 USD |
| 2024-12-03 |
2.3590 USD |
1,326,542.2967 STX |
2.4172 USD |
2.1759 USD |
2.4939 USD |
2.4213 USD |
| 2024-12-02 |
2.2772 USD |
436,655.4977 STX |
2.3893 USD |
2.1423 USD |
2.4200 USD |
2.2440 USD |
| 2024-12-01 |
2.3465 USD |
457,621.5682 STX |
2.3150 USD |
2.2274 USD |
2.4934 USD |
2.4034 USD |
| 2024-11-30 |
2.3096 USD |
249,233.3998 STX |
2.3425 USD |
2.2642 USD |
2.3584 USD |
2.3356 USD |
| 2024-11-29 |
2.2950 USD |
311,445.4439 STX |
2.3182 USD |
2.2377 USD |
2.3429 USD |
2.3100 USD |
| 2024-11-28 |
2.2773 USD |
575,005.3096 STX |
2.2222 USD |
2.1938 USD |
2.3678 USD |
2.2728 USD |
| 2024-11-27 |
2.1272 USD |
404,279.6169 STX |
2.1172 USD |
2.0695 USD |
2.2037 USD |
2.1811 USD |
| 2024-11-26 |
2.1263 USD |
671,249.0633 STX |
2.1206 USD |
2.0413 USD |
2.2505 USD |
2.0966 USD |
| 2024-11-25 |
2.2403 USD |
1,312,167.2638 STX |
2.0632 USD |
2.0363 USD |
2.4137 USD |
2.1462 USD |
| 2024-11-24 |
2.0572 USD |
655,656.6280 STX |
2.0780 USD |
1.8891 USD |
2.1521 USD |
1.9834 USD |
| 2024-11-23 |
2.0805 USD |
1,243,866.6971 STX |
2.0366 USD |
1.9841 USD |
2.1730 USD |
2.0867 USD |
| 2024-11-22 |
1.9359 USD |
962,880.9953 STX |
1.9227 USD |
1.8613 USD |
2.0084 USD |
1.9623 USD |
| 2024-11-21 |
1.9236 USD |
1,656,408.1444 STX |
1.8063 USD |
1.7500 USD |
1.9807 USD |
1.9279 USD |
| 2024-11-20 |
1.8491 USD |
412,239.3524 STX |
1.8873 USD |
1.7760 USD |
1.9063 USD |
1.7998 USD |
| 2024-11-19 |
1.9192 USD |
459,836.7322 STX |
1.9377 USD |
1.8452 USD |
1.9819 USD |
1.8821 USD |
| 2024-11-18 |
1.9172 USD |
420,261.7977 STX |
1.8592 USD |
1.8518 USD |
1.9826 USD |
1.9311 USD |
| 2024-11-17 |
1.9156 USD |
361,019.9667 STX |
2.0034 USD |
1.8323 USD |
2.0200 USD |
1.8323 USD |
| 2024-11-16 |
1.9535 USD |
451,052.4343 STX |
1.8705 USD |
1.8562 USD |
2.0012 USD |
1.9840 USD |
| 2024-11-15 |
1.8141 USD |
316,749.1001 STX |
1.8099 USD |
1.7400 USD |
1.8749 USD |
1.8112 USD |
| 2024-11-14 |
1.9168 USD |
407,572.2123 STX |
1.9592 USD |
1.8181 USD |
1.9855 USD |
1.8384 USD |
| 2024-11-13 |
1.9494 USD |
1,179,240.7512 STX |
2.0231 USD |
1.8254 USD |
2.0477 USD |
2.0069 USD |
| 2024-11-12 |
2.0910 USD |
1,542,373.1365 STX |
2.2003 USD |
1.9182 USD |
2.2982 USD |
2.0422 USD |
| 2024-11-11 |
2.0333 USD |
1,769,636.9662 STX |
1.8085 USD |
1.8032 USD |
2.1426 USD |
2.1048 USD |
| 2024-11-10 |
1.7894 USD |
898,497.5089 STX |
1.7251 USD |
1.7082 USD |
1.8563 USD |
1.8230 USD |
| 2024-11-09 |
1.6486 USD |
703,902.9117 STX |
1.6555 USD |
1.6113 USD |
1.6911 USD |
1.6421 USD |
| 2024-11-08 |
1.6525 USD |
437,339.3867 STX |
1.6775 USD |
1.6099 USD |
1.7126 USD |
1.6498 USD |