Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-13 |
1.4890 USD |
272,174.4568 STX |
1.4222 USD |
1.3994 USD |
1.5953 USD |
1.5576 USD |
| 2024-08-12 |
1.4101 USD |
266,386.6746 STX |
1.3843 USD |
1.3524 USD |
1.4700 USD |
1.3994 USD |
| 2024-08-11 |
1.4241 USD |
240,760.3529 STX |
1.4970 USD |
1.3674 USD |
1.5214 USD |
1.3817 USD |
| 2024-08-10 |
1.4909 USD |
132,370.1828 STX |
1.4932 USD |
1.4700 USD |
1.5147 USD |
1.5030 USD |
| 2024-08-09 |
1.5006 USD |
361,239.4522 STX |
1.5259 USD |
1.4418 USD |
1.5732 USD |
1.4749 USD |
| 2024-08-08 |
1.3995 USD |
670,250.6721 STX |
1.3106 USD |
1.2879 USD |
1.4940 USD |
1.4940 USD |
| 2024-08-07 |
1.3773 USD |
512,324.9786 STX |
1.3163 USD |
1.3067 USD |
1.4264 USD |
1.3368 USD |
| 2024-08-06 |
1.3156 USD |
506,559.7148 STX |
1.2267 USD |
1.2253 USD |
1.3522 USD |
1.3203 USD |
| 2024-08-05 |
1.1954 USD |
1,649,808.3126 STX |
1.3611 USD |
1.0566 USD |
1.3699 USD |
1.2471 USD |
| 2024-08-04 |
1.4197 USD |
370,473.6122 STX |
1.4866 USD |
1.2914 USD |
1.5054 USD |
1.4062 USD |
| 2024-08-03 |
1.5012 USD |
425,993.3637 STX |
1.5578 USD |
1.4238 USD |
1.5661 USD |
1.5047 USD |
| 2024-08-02 |
1.6378 USD |
598,846.3742 STX |
1.7193 USD |
1.5380 USD |
1.7345 USD |
1.5661 USD |
| 2024-08-01 |
1.6821 USD |
194,587.6475 STX |
1.7298 USD |
1.6399 USD |
1.7405 USD |
1.6434 USD |
| 2024-07-31 |
1.7964 USD |
234,640.6126 STX |
1.7841 USD |
1.7300 USD |
1.8410 USD |
1.7538 USD |