Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
0.5326 USD |
1,018,600.9136 STX |
0.5260 USD |
0.5140 USD |
0.5588 USD |
0.5314 USD |
| 2023-08-29 |
0.5159 USD |
1,630,780.4738 STX |
0.4563 USD |
0.4459 USD |
0.5319 USD |
0.5255 USD |
| 2023-08-28 |
0.4585 USD |
52,307.8286 STX |
0.4704 USD |
0.4519 USD |
0.4705 USD |
0.4559 USD |
| 2023-08-27 |
0.4646 USD |
115,850.6376 STX |
0.4643 USD |
0.4604 USD |
0.4721 USD |
0.4667 USD |
| 2023-08-26 |
0.4678 USD |
145,248.6821 STX |
0.4694 USD |
0.4621 USD |
0.4738 USD |
0.4621 USD |
| 2023-08-25 |
0.4671 USD |
187,101.0505 STX |
0.4747 USD |
0.4594 USD |
0.4759 USD |
0.4702 USD |
| 2023-08-24 |
0.4785 USD |
99,345.7135 STX |
0.4844 USD |
0.4688 USD |
0.4857 USD |
0.4714 USD |
| 2023-08-23 |
0.4819 USD |
149,163.7602 STX |
0.4707 USD |
0.4634 USD |
0.4917 USD |
0.4840 USD |
| 2023-08-22 |
0.4601 USD |
91,834.9734 STX |
0.4724 USD |
0.4450 USD |
0.4741 USD |
0.4677 USD |
| 2023-08-21 |
0.4730 USD |
502,068.2434 STX |
0.4882 USD |
0.4573 USD |
0.4893 USD |
0.4722 USD |
| 2023-08-20 |
0.4877 USD |
75,783.7572 STX |
0.4920 USD |
0.4836 USD |
0.4963 USD |
0.4925 USD |
| 2023-08-19 |
0.4826 USD |
87,634.3906 STX |
0.4780 USD |
0.4770 USD |
0.4986 USD |
0.4878 USD |
| 2023-08-18 |
0.4776 USD |
152,975.5300 STX |
0.4675 USD |
0.4661 USD |
0.4882 USD |
0.4789 USD |
| 2023-08-17 |
0.4702 USD |
617,878.5784 STX |
0.5147 USD |
0.4037 USD |
0.5236 USD |
0.4606 USD |
| 2023-08-16 |
0.5254 USD |
188,266.4536 STX |
0.5572 USD |
0.5004 USD |
0.5591 USD |
0.5154 USD |
| 2023-08-15 |
0.5520 USD |
168,732.0992 STX |
0.5835 USD |
0.5241 USD |
0.5857 USD |
0.5517 USD |
| 2023-08-14 |
0.5799 USD |
240,010.0230 STX |
0.5795 USD |
0.5762 USD |
0.5900 USD |
0.5813 USD |
| 2023-08-13 |
0.5916 USD |
350,809.4811 STX |
0.5880 USD |
0.5803 USD |
0.6038 USD |
0.5804 USD |
| 2023-08-12 |
0.5849 USD |
74,079.2579 STX |
0.5840 USD |
0.5810 USD |
0.5871 USD |
0.5855 USD |
| 2023-08-11 |
0.5814 USD |
298,192.8879 STX |
0.5803 USD |
0.5777 USD |
0.5864 USD |
0.5796 USD |
| 2023-08-10 |
0.5854 USD |
130,569.4139 STX |
0.5853 USD |
0.5795 USD |
0.5900 USD |
0.5802 USD |
| 2023-08-09 |
0.5885 USD |
210,137.6770 STX |
0.5944 USD |
0.5778 USD |
0.6007 USD |
0.5882 USD |
| 2023-08-08 |
0.6054 USD |
287,278.2647 STX |
0.5781 USD |
0.5646 USD |
0.6350 USD |
0.5937 USD |
| 2023-08-07 |
0.5763 USD |
159,131.6290 STX |
0.5790 USD |
0.5592 USD |
0.5843 USD |
0.5758 USD |
| 2023-08-06 |
0.5782 USD |
36,473.3890 STX |
0.5770 USD |
0.5714 USD |
0.5838 USD |
0.5761 USD |
| 2023-08-05 |
0.5772 USD |
116,080.6821 STX |
0.5814 USD |
0.5724 USD |
0.5814 USD |
0.5764 USD |
| 2023-08-04 |
0.5847 USD |
435,128.7065 STX |
0.6049 USD |
0.5766 USD |
0.6049 USD |
0.5823 USD |
| 2023-08-03 |
0.6193 USD |
120,203.3608 STX |
0.6129 USD |
0.6039 USD |
0.6340 USD |
0.6072 USD |
| 2023-08-02 |
0.6138 USD |
312,219.7313 STX |
0.6139 USD |
0.6021 USD |
0.6203 USD |
0.6150 USD |
| 2023-08-01 |
0.6129 USD |
625,393.3074 STX |
0.5866 USD |
0.5808 USD |
0.6255 USD |
0.6009 USD |
| 2023-07-31 |
0.5904 USD |
72,584.1072 STX |
0.5963 USD |
0.5821 USD |
0.6024 USD |
0.5871 USD |
| 2023-07-30 |
0.5988 USD |
216,477.1922 STX |
0.6018 USD |
0.5835 USD |
0.6080 USD |
0.5960 USD |
| 2023-07-29 |
0.5988 USD |
2,046,446.8797 STX |
0.6008 USD |
0.5958 USD |
0.6358 USD |
0.5998 USD |
| 2023-07-28 |
0.5957 USD |
70,001.5373 STX |
0.5989 USD |
0.5911 USD |
0.6018 USD |
0.5998 USD |
| 2023-07-27 |
0.5962 USD |
79,167.7269 STX |
0.6055 USD |
0.5898 USD |
0.6107 USD |
0.5951 USD |
| 2023-07-26 |
0.5988 USD |
101,913.6672 STX |
0.5951 USD |
0.5853 USD |
0.6116 USD |
0.6064 USD |
| 2023-07-25 |
0.5919 USD |
98,758.2082 STX |
0.5929 USD |
0.5864 USD |
0.5989 USD |
0.5946 USD |
| 2023-07-24 |
0.5971 USD |
330,806.8264 STX |
0.6266 USD |
0.5691 USD |
0.6279 USD |
0.5909 USD |
| 2023-07-23 |
0.6261 USD |
143,049.8482 STX |
0.6198 USD |
0.6182 USD |
0.6325 USD |
0.6270 USD |
| 2023-07-22 |
0.6314 USD |
94,679.8924 STX |
0.6262 USD |
0.6262 USD |
0.6354 USD |
0.6333 USD |
| 2023-07-21 |
0.6225 USD |
48,534.5997 STX |
0.6249 USD |
0.6186 USD |
0.6274 USD |
0.6250 USD |
| 2023-07-20 |
0.6238 USD |
163,150.6386 STX |
0.6293 USD |
0.6153 USD |
0.6424 USD |
0.6223 USD |
| 2023-07-19 |
0.6333 USD |
58,982.8122 STX |
0.6350 USD |
0.6258 USD |
0.6445 USD |
0.6273 USD |
| 2023-07-18 |
0.6381 USD |
76,984.2180 STX |
0.6414 USD |
0.6164 USD |
0.6655 USD |
0.6323 USD |
| 2023-07-17 |
0.6300 USD |
231,428.5021 STX |
0.6301 USD |
0.6133 USD |
0.6445 USD |
0.6362 USD |
| 2023-07-16 |
0.6370 USD |
210,863.0635 STX |
0.6470 USD |
0.6246 USD |
0.6484 USD |
0.6355 USD |
| 2023-07-15 |
0.6452 USD |
100,938.6225 STX |
0.6457 USD |
0.6400 USD |
0.6575 USD |
0.6425 USD |
| 2023-07-14 |
0.6734 USD |
918,945.9503 STX |
0.6852 USD |
0.6294 USD |
0.7101 USD |
0.6469 USD |
| 2023-07-13 |
0.6793 USD |
668,442.4756 STX |
0.6712 USD |
0.6503 USD |
0.6951 USD |
0.6781 USD |
| 2023-07-12 |
0.6797 USD |
383,618.6265 STX |
0.6579 USD |
0.6571 USD |
0.7051 USD |
0.6716 USD |