Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-06 |
1.6624 USD |
901,875.0723 STX |
1.5231 USD |
1.5218 USD |
1.7219 USD |
1.6708 USD |
| 2024-11-05 |
1.5164 USD |
380,687.1139 STX |
1.4588 USD |
1.4577 USD |
1.5684 USD |
1.5180 USD |
| 2024-11-04 |
1.4615 USD |
219,194.0164 STX |
1.4723 USD |
1.4196 USD |
1.4984 USD |
1.4542 USD |
| 2024-11-03 |
1.4893 USD |
366,373.0448 STX |
1.5748 USD |
1.4054 USD |
1.5749 USD |
1.4766 USD |
| 2024-11-02 |
1.5911 USD |
123,164.2184 STX |
1.5995 USD |
1.5578 USD |
1.6154 USD |
1.5602 USD |
| 2024-11-01 |
1.6093 USD |
447,637.7301 STX |
1.6383 USD |
1.5662 USD |
1.6473 USD |
1.5997 USD |
| 2024-10-31 |
1.7083 USD |
184,515.5190 STX |
1.7576 USD |
1.6770 USD |
1.7579 USD |
1.6770 USD |
| 2024-10-30 |
1.8089 USD |
264,592.2303 STX |
1.8657 USD |
1.7583 USD |
1.8687 USD |
1.7670 USD |
| 2024-10-29 |
1.8687 USD |
883,733.8524 STX |
1.7569 USD |
1.7567 USD |
1.9423 USD |
1.8629 USD |
| 2024-10-28 |
1.7201 USD |
244,028.4396 STX |
1.7406 USD |
1.6686 USD |
1.7859 USD |
1.7763 USD |
| 2024-10-27 |
1.6892 USD |
177,872.6805 STX |
1.6850 USD |
1.6600 USD |
1.7655 USD |
1.7502 USD |
| 2024-10-26 |
1.6632 USD |
218,662.7404 STX |
1.6397 USD |
1.6211 USD |
1.6959 USD |
1.6859 USD |
| 2024-10-25 |
1.7449 USD |
625,287.4418 STX |
1.8104 USD |
1.6200 USD |
1.8121 USD |
1.7307 USD |
| 2024-10-24 |
1.7959 USD |
149,592.1051 STX |
1.7945 USD |
1.7698 USD |
1.8230 USD |
1.8015 USD |
| 2024-10-23 |
1.7673 USD |
287,215.8166 STX |
1.8113 USD |
1.7222 USD |
1.8154 USD |
1.7850 USD |
| 2024-10-22 |
1.8033 USD |
168,374.0341 STX |
1.8338 USD |
1.7711 USD |
1.8426 USD |
1.8111 USD |
| 2024-10-21 |
1.8679 USD |
164,673.1944 STX |
1.9233 USD |
1.8050 USD |
1.9480 USD |
1.8323 USD |
| 2024-10-20 |
1.8677 USD |
151,681.8722 STX |
1.8906 USD |
1.8200 USD |
1.9160 USD |
1.9108 USD |
| 2024-10-19 |
1.8916 USD |
110,685.0490 STX |
1.9255 USD |
1.8635 USD |
1.9255 USD |
1.8807 USD |
| 2024-10-18 |
1.9013 USD |
300,212.2955 STX |
1.8700 USD |
1.8448 USD |
1.9554 USD |
1.9218 USD |
| 2024-10-17 |
1.8328 USD |
324,908.4733 STX |
1.8538 USD |
1.7698 USD |
1.9171 USD |
1.8605 USD |
| 2024-10-16 |
1.8566 USD |
437,889.6167 STX |
1.8148 USD |
1.7927 USD |
1.9087 USD |
1.8479 USD |
| 2024-10-15 |
1.8134 USD |
344,485.9185 STX |
1.8328 USD |
1.7612 USD |
1.8789 USD |
1.7853 USD |
| 2024-10-14 |
1.7976 USD |
364,489.1562 STX |
1.7328 USD |
1.7072 USD |
1.8393 USD |
1.8225 USD |
| 2024-10-13 |
1.7184 USD |
206,608.5379 STX |
1.7496 USD |
1.6746 USD |
1.7549 USD |
1.6910 USD |
| 2024-10-12 |
1.7636 USD |
199,442.3710 STX |
1.7423 USD |
1.7423 USD |
1.7840 USD |
1.7583 USD |
| 2024-10-11 |
1.7208 USD |
306,689.6087 STX |
1.6698 USD |
1.6514 USD |
1.7796 USD |
1.7773 USD |
| 2024-10-10 |
1.6450 USD |
388,343.1096 STX |
1.6504 USD |
1.5910 USD |
1.6900 USD |
1.6571 USD |
| 2024-10-09 |
1.6930 USD |
261,623.9066 STX |
1.7325 USD |
1.6625 USD |
1.7528 USD |
1.6825 USD |
| 2024-10-08 |
1.7287 USD |
139,393.4212 STX |
1.7563 USD |
1.7063 USD |
1.7765 USD |
1.7322 USD |
| 2024-10-07 |
1.8283 USD |
313,489.4202 STX |
1.8407 USD |
1.7652 USD |
1.8868 USD |
1.7903 USD |
| 2024-10-06 |
1.8075 USD |
216,733.6275 STX |
1.8110 USD |
1.7123 USD |
1.8458 USD |
1.8179 USD |
| 2024-10-05 |
1.8086 USD |
308,369.4767 STX |
1.8788 USD |
1.7672 USD |
1.8788 USD |
1.7672 USD |
| 2024-10-04 |
1.9200 USD |
610,259.9944 STX |
1.8303 USD |
1.8212 USD |
1.9987 USD |
1.9230 USD |
| 2024-10-03 |
1.7971 USD |
530,954.6244 STX |
1.7275 USD |
1.6991 USD |
1.8871 USD |
1.7787 USD |
| 2024-10-02 |
1.7604 USD |
341,227.5001 STX |
1.7135 USD |
1.6965 USD |
1.9790 USD |
1.7182 USD |
| 2024-10-01 |
1.8099 USD |
476,480.6394 STX |
1.8431 USD |
1.6079 USD |
1.9317 USD |
1.6944 USD |
| 2024-09-30 |
1.8973 USD |
218,634.3407 STX |
1.9652 USD |
1.8426 USD |
1.9952 USD |
1.8484 USD |
| 2024-09-29 |
1.9316 USD |
141,805.2775 STX |
1.9632 USD |
1.8950 USD |
1.9865 USD |
1.9713 USD |
| 2024-09-28 |
1.9649 USD |
149,746.3134 STX |
1.9910 USD |
1.9156 USD |
2.0194 USD |
1.9468 USD |
| 2024-09-27 |
2.0127 USD |
336,755.1149 STX |
1.9957 USD |
1.9651 USD |
2.0617 USD |
1.9814 USD |
| 2024-09-26 |
1.9923 USD |
419,990.3807 STX |
1.8751 USD |
1.8474 USD |
2.0730 USD |
2.0092 USD |
| 2024-09-25 |
1.9435 USD |
869,627.7711 STX |
1.9572 USD |
1.3080 USD |
2.0447 USD |
1.8790 USD |
| 2024-09-24 |
1.9126 USD |
827,746.2402 STX |
1.8508 USD |
1.8166 USD |
1.9818 USD |
1.9611 USD |
| 2024-09-23 |
1.8143 USD |
612,723.1839 STX |
1.7354 USD |
1.6880 USD |
1.8726 USD |
1.8443 USD |
| 2024-09-22 |
1.6959 USD |
137,584.2284 STX |
1.7619 USD |
1.6712 USD |
1.7619 USD |
1.6915 USD |
| 2024-09-21 |
1.7455 USD |
158,484.9758 STX |
1.7486 USD |
1.7179 USD |
1.7713 USD |
1.7574 USD |
| 2024-09-20 |
1.7383 USD |
418,499.9141 STX |
1.6863 USD |
1.6670 USD |
1.8080 USD |
1.7643 USD |
| 2024-09-19 |
1.6884 USD |
1,316,882.5422 STX |
1.5680 USD |
1.5493 USD |
1.7445 USD |
1.6930 USD |
| 2024-09-18 |
1.5292 USD |
299,517.1160 STX |
1.5239 USD |
1.4777 USD |
1.5607 USD |
1.5040 USD |