Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-30 |
1.8170 USD |
172,356.0232 STX |
1.8386 USD |
1.7650 USD |
1.8653 USD |
1.7814 USD |
| 2024-07-29 |
1.8953 USD |
318,361.3434 STX |
1.8858 USD |
1.8234 USD |
1.9657 USD |
1.8494 USD |
| 2024-07-28 |
1.9120 USD |
225,928.0531 STX |
1.9424 USD |
1.8645 USD |
1.9519 USD |
1.8923 USD |
| 2024-07-27 |
1.9271 USD |
490,022.3381 STX |
1.8543 USD |
1.8354 USD |
2.0451 USD |
1.9550 USD |
| 2024-07-26 |
1.8505 USD |
381,600.6778 STX |
1.8017 USD |
1.7987 USD |
1.8807 USD |
1.8548 USD |
| 2024-07-25 |
1.7352 USD |
445,148.8070 STX |
1.7448 USD |
1.6584 USD |
1.8200 USD |
1.8059 USD |
| 2024-07-24 |
1.7729 USD |
287,819.5806 STX |
1.7606 USD |
1.7263 USD |
1.8271 USD |
1.7437 USD |
| 2024-07-23 |
1.7856 USD |
269,930.9722 STX |
1.8359 USD |
1.7239 USD |
1.8631 USD |
1.7726 USD |
| 2024-07-22 |
1.8801 USD |
203,754.2610 STX |
1.9498 USD |
1.8450 USD |
1.9671 USD |
1.8577 USD |
| 2024-07-21 |
1.9204 USD |
237,341.7592 STX |
1.9107 USD |
1.8590 USD |
1.9856 USD |
1.9856 USD |
| 2024-07-20 |
1.9101 USD |
227,568.7356 STX |
1.9113 USD |
1.8830 USD |
1.9342 USD |
1.9100 USD |
| 2024-07-19 |
1.8595 USD |
219,415.3491 STX |
1.8408 USD |
1.7778 USD |
1.9602 USD |
1.9469 USD |
| 2024-07-18 |
1.8442 USD |
229,850.7352 STX |
1.8789 USD |
1.7940 USD |
1.9302 USD |
1.8174 USD |
| 2024-07-17 |
1.9400 USD |
356,531.5155 STX |
1.9080 USD |
1.8629 USD |
2.0090 USD |
1.8916 USD |
| 2024-07-16 |
1.8632 USD |
616,900.2472 STX |
1.9216 USD |
1.7846 USD |
1.9401 USD |
1.9144 USD |
| 2024-07-15 |
1.8538 USD |
597,839.4668 STX |
1.7305 USD |
1.7221 USD |
1.9059 USD |
1.8862 USD |
| 2024-07-14 |
1.6776 USD |
216,754.6851 STX |
1.6916 USD |
1.6510 USD |
1.7102 USD |
1.6899 USD |
| 2024-07-13 |
1.6757 USD |
451,916.7651 STX |
1.6715 USD |
1.6352 USD |
1.6984 USD |
1.6796 USD |
| 2024-07-12 |
1.6440 USD |
537,538.5012 STX |
1.6109 USD |
1.5388 USD |
1.7202 USD |
1.6786 USD |
| 2024-07-11 |
1.6319 USD |
460,423.1892 STX |
1.5145 USD |
1.5021 USD |
1.6976 USD |
1.6026 USD |
| 2024-07-10 |
1.4848 USD |
420,824.8582 STX |
1.3765 USD |
1.3664 USD |
1.5580 USD |
1.5260 USD |
| 2024-07-09 |
1.3818 USD |
263,586.2845 STX |
1.3494 USD |
1.3345 USD |
1.4015 USD |
1.3797 USD |
| 2024-07-08 |
1.3374 USD |
272,442.1938 STX |
1.3125 USD |
1.2575 USD |
1.4172 USD |
1.3531 USD |
| 2024-07-07 |
1.4031 USD |
218,438.8527 STX |
1.4821 USD |
1.3173 USD |
1.4821 USD |
1.3173 USD |
| 2024-07-06 |
1.4320 USD |
129,367.3784 STX |
1.4012 USD |
1.3712 USD |
1.4875 USD |
1.4875 USD |
| 2024-07-05 |
1.3334 USD |
702,426.0894 STX |
1.3899 USD |
1.2528 USD |
1.4293 USD |
1.3953 USD |
| 2024-07-04 |
1.4605 USD |
644,780.9144 STX |
1.5647 USD |
1.3763 USD |
1.5741 USD |
1.3889 USD |
| 2024-07-03 |
1.5942 USD |
487,697.1883 STX |
1.6801 USD |
1.5485 USD |
1.6854 USD |
1.5527 USD |
| 2024-07-02 |
1.6915 USD |
180,163.4294 STX |
1.7150 USD |
1.6582 USD |
1.7275 USD |
1.6775 USD |
| 2024-07-01 |
1.7227 USD |
160,913.9872 STX |
1.7156 USD |
1.6972 USD |
1.7721 USD |
1.7335 USD |
| 2024-06-30 |
1.6443 USD |
145,529.6657 STX |
1.6305 USD |
1.6077 USD |
1.6796 USD |
1.6796 USD |
| 2024-06-29 |
1.6673 USD |
107,266.8137 STX |
1.6803 USD |
1.6279 USD |
1.6944 USD |
1.6321 USD |
| 2024-06-28 |
1.7168 USD |
132,220.4314 STX |
1.7140 USD |
1.6786 USD |
1.7545 USD |
1.6786 USD |
| 2024-06-27 |
1.7241 USD |
274,552.5299 STX |
1.6875 USD |
1.6652 USD |
1.7700 USD |
1.7227 USD |
| 2024-06-26 |
1.7469 USD |
533,862.9505 STX |
1.7934 USD |
1.6749 USD |
2.2969 USD |
1.6975 USD |
| 2024-06-25 |
1.6851 USD |
565,217.4612 STX |
1.5890 USD |
1.5810 USD |
1.7965 USD |
1.7946 USD |
| 2024-06-24 |
1.5407 USD |
487,029.2383 STX |
1.5955 USD |
1.4670 USD |
1.6099 USD |
1.5937 USD |
| 2024-06-23 |
1.6407 USD |
125,733.8699 STX |
1.6537 USD |
1.5850 USD |
1.6839 USD |
1.6049 USD |
| 2024-06-22 |
1.6374 USD |
200,891.0671 STX |
1.6024 USD |
1.5692 USD |
1.6699 USD |
1.6460 USD |
| 2024-06-21 |
1.6387 USD |
159,948.5105 STX |
1.6467 USD |
1.5899 USD |
1.6869 USD |
1.6046 USD |
| 2024-06-20 |
1.6784 USD |
305,711.6458 STX |
1.6220 USD |
1.6220 USD |
1.7436 USD |
1.6583 USD |
| 2024-06-19 |
1.6780 USD |
451,065.3219 STX |
1.6094 USD |
1.5924 USD |
1.7251 USD |
1.6558 USD |
| 2024-06-18 |
1.6033 USD |
619,849.1095 STX |
1.7567 USD |
1.4900 USD |
1.7567 USD |
1.6198 USD |
| 2024-06-17 |
1.7967 USD |
594,248.7638 STX |
1.8998 USD |
1.6846 USD |
1.9120 USD |
1.7573 USD |
| 2024-06-16 |
1.9192 USD |
1,693,417.8399 STX |
1.9382 USD |
1.8900 USD |
1.9742 USD |
1.9204 USD |
| 2024-06-15 |
1.9106 USD |
535,323.4337 STX |
1.9243 USD |
1.8508 USD |
1.9665 USD |
1.9413 USD |
| 2024-06-14 |
1.9606 USD |
1,439,995.7316 STX |
2.0624 USD |
1.5353 USD |
2.1065 USD |
1.9120 USD |
| 2024-06-13 |
2.2308 USD |
880,909.0190 STX |
2.3829 USD |
2.0801 USD |
2.3999 USD |
2.0801 USD |
| 2024-06-12 |
2.2987 USD |
835,235.1263 STX |
2.1853 USD |
2.1219 USD |
2.4643 USD |
2.3876 USD |
| 2024-06-11 |
2.1534 USD |
409,691.7371 STX |
2.2216 USD |
2.0555 USD |
2.2371 USD |
2.2018 USD |