Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-11 |
0.2859 USD |
47,888.5702 STX |
0.2832 USD |
0.2830 USD |
0.2879 USD |
0.2856 USD |
| 2023-02-10 |
0.2830 USD |
82,175.0063 STX |
0.2863 USD |
0.2776 USD |
0.2871 USD |
0.2844 USD |
| 2023-02-09 |
0.3004 USD |
90,213.3354 STX |
0.3112 USD |
0.2858 USD |
0.3124 USD |
0.2884 USD |
| 2023-02-08 |
0.3157 USD |
234,740.2262 STX |
0.3118 USD |
0.2990 USD |
0.3302 USD |
0.3007 USD |
| 2023-02-07 |
0.3034 USD |
34,950.2681 STX |
0.2982 USD |
0.2960 USD |
0.3111 USD |
0.3111 USD |
| 2023-02-06 |
0.2998 USD |
197,515.2974 STX |
0.2999 USD |
0.2922 USD |
0.3520 USD |
0.2931 USD |
| 2023-02-05 |
0.3019 USD |
20,671.4548 STX |
0.3031 USD |
0.2841 USD |
0.3115 USD |
0.2933 USD |
| 2023-02-04 |
0.3033 USD |
11,233.6780 STX |
0.3041 USD |
0.2977 USD |
0.3095 USD |
0.3051 USD |
| 2023-02-03 |
0.2984 USD |
31,509.2547 STX |
0.2862 USD |
0.2862 USD |
0.3088 USD |
0.2971 USD |
| 2023-02-02 |
0.2905 USD |
27,059.4234 STX |
0.2851 USD |
0.2832 USD |
0.2974 USD |
0.2858 USD |
| 2023-02-01 |
0.2811 USD |
96,362.2320 STX |
0.2747 USD |
0.2671 USD |
0.2876 USD |
0.2872 USD |
| 2023-01-31 |
0.2742 USD |
355,539.8726 STX |
0.2660 USD |
0.2632 USD |
0.2943 USD |
0.2775 USD |
| 2023-01-30 |
0.2689 USD |
74,952.7117 STX |
0.2946 USD |
0.2649 USD |
0.2946 USD |
0.2678 USD |
| 2023-01-29 |
0.2915 USD |
11,104.0032 STX |
0.2884 USD |
0.2863 USD |
0.2942 USD |
0.2942 USD |
| 2023-01-28 |
0.2926 USD |
561,427.4926 STX |
0.2945 USD |
0.2823 USD |
0.3174 USD |
0.2876 USD |