Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-17 |
1.5356 USD |
243,969.3315 STX |
1.4939 USD |
1.4706 USD |
1.5964 USD |
1.5300 USD |
| 2024-09-16 |
1.5015 USD |
255,296.5561 STX |
1.5504 USD |
1.4710 USD |
1.5504 USD |
1.4882 USD |
| 2024-09-15 |
1.5953 USD |
63,776.7328 STX |
1.6059 USD |
1.5648 USD |
1.6145 USD |
1.5737 USD |
| 2024-09-14 |
1.6114 USD |
98,463.8275 STX |
1.6489 USD |
1.5875 USD |
1.6489 USD |
1.6097 USD |
| 2024-09-13 |
1.6253 USD |
209,501.8842 STX |
1.6389 USD |
1.5785 USD |
1.6639 USD |
1.6403 USD |
| 2024-09-12 |
1.6187 USD |
235,870.5056 STX |
1.5759 USD |
1.5759 USD |
1.6549 USD |
1.6359 USD |
| 2024-09-11 |
1.5780 USD |
353,153.5962 STX |
1.6096 USD |
1.5220 USD |
1.6096 USD |
1.5780 USD |
| 2024-09-10 |
1.5784 USD |
330,928.7643 STX |
1.5188 USD |
1.5078 USD |
1.6485 USD |
1.6194 USD |
| 2024-09-09 |
1.4760 USD |
202,422.6974 STX |
1.4195 USD |
1.4086 USD |
1.5303 USD |
1.5220 USD |
| 2024-09-08 |
1.4024 USD |
107,445.9458 STX |
1.3897 USD |
1.3757 USD |
1.4290 USD |
1.4002 USD |
| 2024-09-07 |
1.3996 USD |
93,730.6441 STX |
1.3649 USD |
1.3649 USD |
1.4207 USD |
1.4032 USD |
| 2024-09-06 |
1.3911 USD |
123,694.6377 STX |
1.3791 USD |
1.3417 USD |
1.4461 USD |
1.3574 USD |
| 2024-09-05 |
1.4223 USD |
174,665.9176 STX |
1.4634 USD |
1.3676 USD |
1.4807 USD |
1.3841 USD |
| 2024-09-04 |
1.4153 USD |
311,899.9244 STX |
1.4196 USD |
1.3100 USD |
1.4865 USD |
1.4678 USD |
| 2024-09-03 |
1.5000 USD |
172,971.6461 STX |
1.5135 USD |
1.4351 USD |
1.5509 USD |
1.4393 USD |
| 2024-09-02 |
1.4531 USD |
246,546.1222 STX |
1.4373 USD |
1.4328 USD |
1.5083 USD |
1.5083 USD |
| 2024-09-01 |
1.4790 USD |
80,314.5704 STX |
1.5226 USD |
1.4464 USD |
1.5228 USD |
1.4649 USD |
| 2024-08-31 |
1.5661 USD |
197,474.6341 STX |
1.5732 USD |
1.5116 USD |
1.5821 USD |
1.5216 USD |
| 2024-08-30 |
1.5548 USD |
354,766.6238 STX |
1.5761 USD |
1.5108 USD |
1.6141 USD |
1.5659 USD |
| 2024-08-29 |
1.6243 USD |
237,928.6420 STX |
1.6160 USD |
1.5648 USD |
1.6700 USD |
1.5812 USD |
| 2024-08-28 |
1.6783 USD |
465,570.0338 STX |
1.7412 USD |
1.5494 USD |
1.7699 USD |
1.6090 USD |
| 2024-08-27 |
1.7821 USD |
231,338.9903 STX |
1.7632 USD |
1.7110 USD |
1.8270 USD |
1.7707 USD |
| 2024-08-26 |
1.7973 USD |
119,142.0123 STX |
1.8340 USD |
1.7558 USD |
1.8343 USD |
1.7567 USD |
| 2024-08-25 |
1.7844 USD |
129,248.3214 STX |
1.8218 USD |
1.7479 USD |
1.8488 USD |
1.8225 USD |
| 2024-08-24 |
1.8265 USD |
190,583.8020 STX |
1.7878 USD |
1.7677 USD |
1.8605 USD |
1.8108 USD |
| 2024-08-23 |
1.7435 USD |
711,062.9196 STX |
1.6345 USD |
1.6333 USD |
1.8378 USD |
1.7985 USD |
| 2024-08-22 |
1.6178 USD |
195,979.3947 STX |
1.6147 USD |
1.5763 USD |
1.6466 USD |
1.6466 USD |
| 2024-08-21 |
1.5012 USD |
386,657.3025 STX |
1.4840 USD |
1.4464 USD |
1.6195 USD |
1.5937 USD |
| 2024-08-20 |
1.5121 USD |
182,025.9939 STX |
1.4782 USD |
1.4591 USD |
1.5331 USD |
1.4930 USD |
| 2024-08-19 |
1.4197 USD |
99,490.9890 STX |
1.4187 USD |
1.3968 USD |
1.4668 USD |
1.4623 USD |
| 2024-08-18 |
1.4619 USD |
109,707.5359 STX |
1.4700 USD |
1.4353 USD |
1.4886 USD |
1.4490 USD |
| 2024-08-17 |
1.4689 USD |
145,253.0850 STX |
1.4502 USD |
1.4441 USD |
1.4950 USD |
1.4577 USD |
| 2024-08-16 |
1.4405 USD |
214,418.9960 STX |
1.4319 USD |
1.3892 USD |
1.4765 USD |
1.4601 USD |
| 2024-08-15 |
1.4498 USD |
495,560.4248 STX |
1.4456 USD |
1.3900 USD |
1.5170 USD |
1.4295 USD |
| 2024-08-14 |
1.4938 USD |
538,905.3780 STX |
1.5243 USD |
1.4546 USD |
1.5664 USD |
1.4557 USD |