Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-10 |
2.2136 USD |
323,223.9367 STX |
2.2656 USD |
2.1443 USD |
2.3047 USD |
2.2270 USD |
| 2024-06-09 |
2.2478 USD |
220,029.4462 STX |
2.2449 USD |
2.1800 USD |
2.3311 USD |
2.2715 USD |
| 2024-06-08 |
2.2893 USD |
405,317.7060 STX |
2.1545 USD |
2.1438 USD |
2.3561 USD |
2.2296 USD |
| 2024-06-07 |
2.3087 USD |
1,041,610.1200 STX |
2.3079 USD |
2.0795 USD |
2.5063 USD |
2.1625 USD |
| 2024-06-06 |
2.3582 USD |
345,565.7939 STX |
2.4094 USD |
2.2525 USD |
2.4525 USD |
2.3020 USD |
| 2024-06-05 |
2.2976 USD |
967,504.5671 STX |
2.1511 USD |
2.1225 USD |
2.4358 USD |
2.3696 USD |
| 2024-06-04 |
2.0504 USD |
808,181.4644 STX |
1.8916 USD |
1.8845 USD |
2.1269 USD |
2.1200 USD |
| 2024-06-03 |
1.9088 USD |
385,772.3798 STX |
1.8218 USD |
1.8133 USD |
1.9660 USD |
1.8987 USD |
| 2024-06-02 |
1.8435 USD |
137,460.3713 STX |
1.8374 USD |
1.8120 USD |
1.8870 USD |
1.8238 USD |
| 2024-06-01 |
1.8225 USD |
121,204.2265 STX |
1.8297 USD |
1.8015 USD |
1.8464 USD |
1.8464 USD |
| 2024-05-31 |
1.8647 USD |
288,837.7604 STX |
1.9124 USD |
1.8000 USD |
1.9567 USD |
1.8340 USD |
| 2024-05-30 |
1.9457 USD |
311,117.7750 STX |
1.9409 USD |
1.8767 USD |
2.0110 USD |
1.9192 USD |
| 2024-05-29 |
1.9656 USD |
408,821.4789 STX |
1.9831 USD |
1.9274 USD |
2.0073 USD |
1.9283 USD |
| 2024-05-28 |
1.9869 USD |
264,961.0841 STX |
2.0829 USD |
1.9551 USD |
2.0908 USD |
1.9826 USD |
| 2024-05-27 |
2.0589 USD |
546,473.4620 STX |
1.9723 USD |
1.9686 USD |
2.1438 USD |
2.1000 USD |
| 2024-05-26 |
1.9889 USD |
246,262.6211 STX |
1.9915 USD |
1.9535 USD |
2.0320 USD |
1.9617 USD |
| 2024-05-25 |
1.9809 USD |
144,975.9342 STX |
1.9739 USD |
1.9651 USD |
2.0093 USD |
1.9830 USD |
| 2024-05-24 |
1.9553 USD |
314,390.8675 STX |
1.9980 USD |
1.8878 USD |
2.0236 USD |
1.9627 USD |
| 2024-05-23 |
2.0203 USD |
520,274.8921 STX |
2.0600 USD |
1.9359 USD |
2.0929 USD |
2.0047 USD |
| 2024-05-22 |
2.0966 USD |
410,738.3370 STX |
2.1673 USD |
2.0389 USD |
2.1676 USD |
2.0711 USD |
| 2024-05-21 |
2.1818 USD |
659,562.1753 STX |
2.1404 USD |
2.0566 USD |
2.2768 USD |
2.1579 USD |
| 2024-05-20 |
2.0520 USD |
700,881.5034 STX |
1.9515 USD |
1.9200 USD |
2.1252 USD |
2.0985 USD |
| 2024-05-19 |
2.0059 USD |
334,165.8948 STX |
2.0576 USD |
1.9376 USD |
2.0735 USD |
1.9571 USD |
| 2024-05-18 |
2.0923 USD |
199,870.5763 STX |
2.0860 USD |
2.0538 USD |
2.1454 USD |
2.0584 USD |
| 2024-05-17 |
2.0583 USD |
906,773.2118 STX |
1.9906 USD |
1.9011 USD |
2.1438 USD |
2.1039 USD |
| 2024-05-16 |
2.0865 USD |
1,238,807.5551 STX |
2.1834 USD |
1.9551 USD |
2.2081 USD |
1.9814 USD |
| 2024-05-15 |
2.0381 USD |
778,515.3545 STX |
1.8941 USD |
1.8681 USD |
2.2153 USD |
2.1682 USD |
| 2024-05-14 |
1.9686 USD |
497,979.5450 STX |
2.0135 USD |
1.9142 USD |
2.0354 USD |
1.9208 USD |
| 2024-05-13 |
2.0146 USD |
453,649.0776 STX |
1.9857 USD |
1.8773 USD |
2.0914 USD |
2.0079 USD |
| 2024-05-12 |
1.9938 USD |
162,480.4147 STX |
1.9755 USD |
1.9592 USD |
2.0417 USD |
1.9923 USD |
| 2024-05-11 |
1.9928 USD |
247,106.8999 STX |
2.0067 USD |
1.9598 USD |
2.0317 USD |
1.9845 USD |
| 2024-05-10 |
2.1169 USD |
427,070.2447 STX |
2.0990 USD |
2.0030 USD |
2.2073 USD |
2.0132 USD |
| 2024-05-09 |
2.0538 USD |
452,965.2469 STX |
2.0567 USD |
1.9879 USD |
2.1324 USD |
2.1000 USD |
| 2024-05-08 |
2.1128 USD |
357,217.2822 STX |
2.1379 USD |
2.0438 USD |
2.1655 USD |
2.0438 USD |
| 2024-05-07 |
2.2293 USD |
213,954.7826 STX |
2.2066 USD |
2.1707 USD |
2.2835 USD |
2.2082 USD |