Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
0.8878 USD |
752,474.9600 STX |
0.8964 USD |
0.8597 USD |
0.9371 USD |
0.8597 USD |
| 2023-04-01 |
0.9023 USD |
368,803.6592 STX |
0.9304 USD |
0.8799 USD |
0.9372 USD |
0.8936 USD |
| 2023-03-31 |
0.9179 USD |
896,704.7570 STX |
0.9234 USD |
0.8873 USD |
0.9420 USD |
0.9300 USD |
| 2023-03-30 |
0.9409 USD |
1,044,055.1082 STX |
0.9851 USD |
0.9098 USD |
1.0454 USD |
0.9234 USD |
| 2023-03-29 |
0.9842 USD |
1,118,855.5849 STX |
0.9434 USD |
0.9314 USD |
1.0570 USD |
1.0152 USD |
| 2023-03-28 |
0.9598 USD |
2,841,560.7580 STX |
0.9120 USD |
0.8552 USD |
1.1346 USD |
0.9450 USD |
| 2023-03-27 |
0.9223 USD |
561,828.5058 STX |
1.0085 USD |
0.8880 USD |
1.0227 USD |
0.9028 USD |
| 2023-03-26 |
0.9856 USD |
695,194.4333 STX |
0.9302 USD |
0.9157 USD |
1.1318 USD |
1.0116 USD |
| 2023-03-25 |
0.9530 USD |
1,052,396.4811 STX |
1.0233 USD |
0.9080 USD |
1.0310 USD |
0.9302 USD |
| 2023-03-24 |
1.0360 USD |
2,741,980.2844 STX |
1.1680 USD |
0.9748 USD |
1.1836 USD |
1.0180 USD |
| 2023-03-23 |
1.1662 USD |
580,769.4821 STX |
1.1548 USD |
1.1221 USD |
1.2157 USD |
1.1717 USD |
| 2023-03-22 |
1.1346 USD |
2,080,013.1365 STX |
1.1289 USD |
1.0660 USD |
1.2425 USD |
1.1565 USD |
| 2023-03-21 |
1.1665 USD |
1,310,876.0468 STX |
1.1701 USD |
1.1023 USD |
1.2454 USD |
1.1160 USD |
| 2023-03-20 |
1.1883 USD |
1,638,974.2519 STX |
1.1437 USD |
1.0840 USD |
1.3110 USD |
1.1805 USD |
| 2023-03-19 |
1.1874 USD |
1,213,216.3800 STX |
1.1480 USD |
1.0962 USD |
1.2596 USD |
1.1932 USD |
| 2023-03-18 |
1.2128 USD |
1,877,498.6608 STX |
1.1788 USD |
1.1112 USD |
1.2996 USD |
1.1458 USD |
| 2023-03-17 |
1.0429 USD |
3,694,581.6962 STX |
0.9081 USD |
0.8986 USD |
1.1935 USD |
1.1849 USD |
| 2023-03-16 |
0.9028 USD |
1,725,692.4481 STX |
0.8830 USD |
0.8605 USD |
0.9443 USD |
0.9119 USD |
| 2023-03-15 |
0.9482 USD |
3,373,266.7500 STX |
0.9700 USD |
0.8081 USD |
1.0890 USD |
0.9323 USD |
| 2023-03-14 |
0.9025 USD |
2,696,965.5564 STX |
0.8024 USD |
0.7758 USD |
1.0250 USD |
0.9602 USD |
| 2023-03-13 |
0.7696 USD |
2,297,358.7966 STX |
0.7534 USD |
0.7087 USD |
0.8497 USD |
0.8213 USD |
| 2023-03-12 |
0.6156 USD |
324,854.6155 STX |
0.6110 USD |
0.5786 USD |
0.6500 USD |
0.6306 USD |
| 2023-03-11 |
0.6043 USD |
500,960.2295 STX |
0.6089 USD |
0.5649 USD |
0.6293 USD |
0.6025 USD |
| 2023-03-10 |
0.5667 USD |
1,798,924.6913 STX |
0.5767 USD |
0.5223 USD |
0.6099 USD |
0.5956 USD |
| 2023-03-09 |
0.6110 USD |
2,163,389.0983 STX |
0.6271 USD |
0.5458 USD |
0.6601 USD |
0.5751 USD |
| 2023-03-08 |
0.6389 USD |
690,557.8650 STX |
0.6751 USD |
0.6055 USD |
0.6840 USD |
0.6194 USD |
| 2023-03-07 |
0.6885 USD |
1,220,939.4933 STX |
0.7446 USD |
0.6545 USD |
0.7539 USD |
0.6757 USD |
| 2023-03-06 |
0.7420 USD |
796,703.1712 STX |
0.7454 USD |
0.7154 USD |
0.7677 USD |
0.7372 USD |
| 2023-03-05 |
0.7348 USD |
2,282,173.8711 STX |
0.7262 USD |
0.7022 USD |
0.8033 USD |
0.7452 USD |
| 2023-03-04 |
0.7705 USD |
827,576.4124 STX |
0.8427 USD |
0.7146 USD |
0.8657 USD |
0.7386 USD |
| 2023-03-03 |
0.8402 USD |
1,530,801.3085 STX |
0.9231 USD |
0.7900 USD |
0.9790 USD |
0.8578 USD |
| 2023-03-02 |
0.9530 USD |
1,128,831.7519 STX |
0.9917 USD |
0.8945 USD |
1.0327 USD |
0.9262 USD |
| 2023-03-01 |
0.9808 USD |
3,158,759.3845 STX |
0.8867 USD |
0.8724 USD |
1.0846 USD |
0.9828 USD |
| 2023-02-28 |
0.8959 USD |
855,957.6750 STX |
0.9092 USD |
0.8443 USD |
0.9442 USD |
0.8586 USD |
| 2023-02-27 |
0.8887 USD |
2,604,938.8600 STX |
0.7808 USD |
0.7520 USD |
0.9732 USD |
0.8910 USD |
| 2023-02-26 |
0.7703 USD |
1,859,109.0677 STX |
0.7624 USD |
0.7288 USD |
0.8400 USD |
0.7854 USD |
| 2023-02-25 |
0.7038 USD |
1,008,555.3388 STX |
0.7266 USD |
0.6521 USD |
0.7770 USD |
0.7622 USD |
| 2023-02-24 |
0.7401 USD |
850,029.1429 STX |
0.8174 USD |
0.6935 USD |
0.8647 USD |
0.7062 USD |
| 2023-02-23 |
0.8327 USD |
952,228.6364 STX |
0.7413 USD |
0.7371 USD |
0.8856 USD |
0.8118 USD |
| 2023-02-22 |
0.7447 USD |
1,641,828.8489 STX |
0.6545 USD |
0.6135 USD |
0.8489 USD |
0.7350 USD |
| 2023-02-21 |
0.6751 USD |
1,261,521.2879 STX |
0.6286 USD |
0.5869 USD |
0.7934 USD |
0.6261 USD |
| 2023-02-20 |
0.6564 USD |
1,474,902.4685 STX |
0.6563 USD |
0.5570 USD |
0.9700 USD |
0.6210 USD |
| 2023-02-19 |
0.4692 USD |
1,076,501.3065 STX |
0.3794 USD |
0.3728 USD |
0.8000 USD |
0.6487 USD |
| 2023-02-18 |
0.3516 USD |
325,928.8684 STX |
0.3325 USD |
0.3325 USD |
0.3790 USD |
0.3620 USD |
| 2023-02-17 |
0.3215 USD |
127,293.8725 STX |
0.3185 USD |
0.3132 USD |
0.3332 USD |
0.3300 USD |
| 2023-02-16 |
0.3419 USD |
1,222,120.2679 STX |
0.3425 USD |
0.3150 USD |
0.3987 USD |
0.3184 USD |
| 2023-02-15 |
0.3353 USD |
762,226.3698 STX |
0.3029 USD |
0.3014 USD |
0.3762 USD |
0.3469 USD |
| 2023-02-14 |
0.3004 USD |
309,795.3546 STX |
0.2956 USD |
0.2869 USD |
0.3106 USD |
0.3000 USD |
| 2023-02-13 |
0.3142 USD |
450,243.1238 STX |
0.2938 USD |
0.2861 USD |
0.4300 USD |
0.2925 USD |
| 2023-02-12 |
0.3141 USD |
180,729.9385 STX |
0.2916 USD |
0.2846 USD |
0.3535 USD |
0.2982 USD |