Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-25 |
0.2303 USD |
20,410.0907 STX |
0.2348 USD |
0.2259 USD |
0.2348 USD |
0.2270 USD |
| 2022-12-24 |
0.2426 USD |
114,502.6466 STX |
0.2304 USD |
0.2297 USD |
0.2602 USD |
0.2351 USD |
| 2022-12-23 |
0.2294 USD |
19,970.6089 STX |
0.2280 USD |
0.2272 USD |
0.2302 USD |
0.2280 USD |
| 2022-12-22 |
0.2279 USD |
33,415.0169 STX |
0.2271 USD |
0.2232 USD |
0.2317 USD |
0.2279 USD |
| 2022-12-21 |
0.2268 USD |
138,421.3408 STX |
0.2311 USD |
0.2239 USD |
0.2311 USD |
0.2251 USD |
| 2022-12-20 |
0.2293 USD |
33,096.2259 STX |
0.2222 USD |
0.2222 USD |
0.2354 USD |
0.2304 USD |
| 2022-12-19 |
0.2300 USD |
162,230.1767 STX |
0.2338 USD |
0.2240 USD |
0.2344 USD |
0.2250 USD |
| 2022-12-18 |
0.2369 USD |
15,293.0402 STX |
0.2388 USD |
0.2314 USD |
0.2388 USD |
0.2327 USD |
| 2022-12-17 |
0.2344 USD |
87,400.6354 STX |
0.2422 USD |
0.2237 USD |
0.2422 USD |
0.2361 USD |
| 2022-12-16 |
0.2553 USD |
100,609.0635 STX |
0.2686 USD |
0.2347 USD |
0.2768 USD |
0.2347 USD |
| 2022-12-15 |
0.2672 USD |
32,106.9137 STX |
0.2738 USD |
0.2628 USD |
0.2758 USD |
0.2635 USD |
| 2022-12-14 |
0.2842 USD |
276,438.4207 STX |
0.2994 USD |
0.2727 USD |
0.3011 USD |
0.2759 USD |
| 2022-12-13 |
0.3054 USD |
62,782.1077 STX |
0.3095 USD |
0.2920 USD |
0.3208 USD |
0.2978 USD |
| 2022-12-12 |
0.3012 USD |
107,656.0347 STX |
0.2835 USD |
0.2796 USD |
0.3118 USD |
0.3074 USD |
| 2022-12-11 |
0.2927 USD |
72,977.7885 STX |
0.2711 USD |
0.2702 USD |
0.3099 USD |
0.2840 USD |
| 2022-12-10 |
0.3091 USD |
130,898.0778 STX |
0.2691 USD |
0.2679 USD |
0.3729 USD |
0.2752 USD |
| 2022-12-09 |
0.2655 USD |
17,603.0790 STX |
0.2607 USD |
0.2607 USD |
0.2744 USD |
0.2641 USD |
| 2022-12-08 |
0.2629 USD |
28,267.6192 STX |
0.2474 USD |
0.2474 USD |
0.2742 USD |
0.2570 USD |
| 2022-12-07 |
0.2517 USD |
24,792.9540 STX |
0.2551 USD |
0.2429 USD |
0.2574 USD |
0.2511 USD |
| 2022-12-06 |
0.2586 USD |
6,433.0827 STX |
0.2595 USD |
0.2537 USD |
0.2650 USD |
0.2579 USD |
| 2022-12-05 |
0.2520 USD |
36,618.2550 STX |
0.2471 USD |
0.2459 USD |
0.2578 USD |
0.2573 USD |
| 2022-12-04 |
0.2467 USD |
6,154.0138 STX |
0.2470 USD |
0.2438 USD |
0.2481 USD |
0.2481 USD |
| 2022-12-03 |
0.2500 USD |
11,923.8789 STX |
0.2488 USD |
0.2469 USD |
0.2531 USD |
0.2487 USD |
| 2022-12-02 |
0.2404 USD |
18,819.5165 STX |
0.2458 USD |
0.2377 USD |
0.2489 USD |
0.2469 USD |
| 2022-12-01 |
0.2499 USD |
15,478.2141 STX |
0.2542 USD |
0.2469 USD |
0.2542 USD |
0.2496 USD |
| 2022-11-30 |
0.2518 USD |
97,839.9949 STX |
0.2495 USD |
0.2468 USD |
0.2558 USD |
0.2522 USD |
| 2022-11-29 |
0.2569 USD |
115,610.3672 STX |
0.2460 USD |
0.2416 USD |
0.3400 USD |
0.2490 USD |
| 2022-11-28 |
0.2704 USD |
441,093.9965 STX |
0.2417 USD |
0.2327 USD |
0.3490 USD |
0.2509 USD |
| 2022-11-27 |
0.2408 USD |
47,730.0911 STX |
0.2338 USD |
0.2338 USD |
0.2480 USD |
0.2410 USD |
| 2022-11-26 |
0.2372 USD |
20,489.4251 STX |
0.2358 USD |
0.2336 USD |
0.2390 USD |
0.2349 USD |
| 2022-11-25 |
0.2393 USD |
31,954.4810 STX |
0.2307 USD |
0.2307 USD |
0.2532 USD |
0.2389 USD |
| 2022-11-24 |
0.2344 USD |
39,620.9425 STX |
0.2331 USD |
0.2277 USD |
0.2359 USD |
0.2307 USD |
| 2022-11-23 |
0.2289 USD |
39,924.4753 STX |
0.2243 USD |
0.2227 USD |
0.2317 USD |
0.2307 USD |
| 2022-11-22 |
0.2167 USD |
91,705.6035 STX |
0.2180 USD |
0.2107 USD |
0.2315 USD |
0.2226 USD |
| 2022-11-21 |
0.2135 USD |
291,715.9965 STX |
0.2211 USD |
0.2066 USD |
0.2307 USD |
0.2157 USD |
| 2022-11-20 |
0.2325 USD |
93,492.9348 STX |
0.2355 USD |
0.2098 USD |
0.2397 USD |
0.2188 USD |
| 2022-11-19 |
0.2319 USD |
273,748.3073 STX |
0.2396 USD |
0.1852 USD |
0.2396 USD |
0.2346 USD |
| 2022-11-18 |
0.2408 USD |
126,940.7972 STX |
0.2314 USD |
0.2264 USD |
0.3105 USD |
0.2384 USD |
| 2022-11-17 |
0.2306 USD |
31,604.6051 STX |
0.2366 USD |
0.2242 USD |
0.3002 USD |
0.2278 USD |
| 2022-11-16 |
0.2412 USD |
371,791.0836 STX |
0.2417 USD |
0.2246 USD |
0.3191 USD |
0.2618 USD |
| 2022-11-15 |
0.2617 USD |
245,986.5606 STX |
0.2183 USD |
0.2148 USD |
0.3297 USD |
0.2418 USD |
| 2022-11-14 |
0.2097 USD |
29,462.0852 STX |
0.2175 USD |
0.1996 USD |
0.2202 USD |
0.2202 USD |
| 2022-11-13 |
0.2209 USD |
27,014.5892 STX |
0.2241 USD |
0.2075 USD |
0.2340 USD |
0.2150 USD |
| 2022-11-12 |
0.2349 USD |
24,308.7963 STX |
0.2301 USD |
0.2240 USD |
0.2540 USD |
0.2338 USD |
| 2022-11-11 |
0.2333 USD |
30,338.3359 STX |
0.2456 USD |
0.2230 USD |
0.2495 USD |
0.2254 USD |
| 2022-11-10 |
0.2336 USD |
29,755.7937 STX |
0.2179 USD |
0.2162 USD |
0.2512 USD |
0.2483 USD |
| 2022-11-09 |
0.2472 USD |
23,245.4322 STX |
0.2721 USD |
0.2157 USD |
0.2759 USD |
0.2157 USD |
| 2022-11-08 |
0.2869 USD |
21,511.7660 STX |
0.3162 USD |
0.2568 USD |
0.3171 USD |
0.2737 USD |
| 2022-11-07 |
0.3180 USD |
18,054.0836 STX |
0.3155 USD |
0.3079 USD |
0.3212 USD |
0.3165 USD |
| 2022-11-06 |
0.3308 USD |
32,177.4515 STX |
0.3348 USD |
0.3281 USD |
0.3348 USD |
0.3291 USD |