Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
2.7833 USD |
217,138.3157 STX |
2.7115 USD |
2.6906 USD |
2.8706 USD |
2.7910 USD |
| 2024-04-20 |
2.5817 USD |
281,908.0633 STX |
2.4525 USD |
2.3887 USD |
2.7005 USD |
2.6709 USD |
| 2024-04-19 |
2.3878 USD |
423,426.4038 STX |
2.4450 USD |
2.1942 USD |
2.5269 USD |
2.4646 USD |
| 2024-04-18 |
2.3669 USD |
683,431.7946 STX |
2.2621 USD |
2.2050 USD |
2.4747 USD |
2.4557 USD |
| 2024-04-17 |
2.2839 USD |
377,309.6166 STX |
2.3965 USD |
2.1962 USD |
2.4240 USD |
2.2730 USD |
| 2024-04-16 |
2.4294 USD |
524,036.6111 STX |
2.5291 USD |
2.2828 USD |
2.5715 USD |
2.4065 USD |
| 2024-04-15 |
2.6170 USD |
419,910.5336 STX |
2.7466 USD |
2.4489 USD |
2.8108 USD |
2.5351 USD |
| 2024-04-14 |
2.5839 USD |
398,313.3445 STX |
2.5147 USD |
2.4308 USD |
2.6667 USD |
2.6009 USD |
| 2024-04-13 |
2.4813 USD |
965,279.6765 STX |
2.6315 USD |
2.1000 USD |
2.7875 USD |
2.2100 USD |
| 2024-04-12 |
2.7101 USD |
770,335.3768 STX |
2.9896 USD |
2.3240 USD |
3.0748 USD |
2.6624 USD |
| 2024-04-11 |
3.0192 USD |
170,731.1841 STX |
3.0922 USD |
2.9351 USD |
3.1142 USD |
2.9817 USD |
| 2024-04-10 |
3.0761 USD |
401,517.0017 STX |
3.1774 USD |
2.9735 USD |
3.2221 USD |
3.0446 USD |
| 2024-04-09 |
3.2763 USD |
401,781.1891 STX |
3.4625 USD |
3.1360 USD |
3.5289 USD |
3.2034 USD |
| 2024-04-08 |
3.4454 USD |
450,775.2524 STX |
3.3013 USD |
3.2283 USD |
3.5146 USD |
3.4746 USD |
| 2024-04-07 |
3.2910 USD |
194,829.3659 STX |
3.2078 USD |
3.1870 USD |
3.3686 USD |
3.2961 USD |
| 2024-04-06 |
3.1688 USD |
182,476.9796 STX |
3.0938 USD |
3.0662 USD |
3.2416 USD |
3.2229 USD |
| 2024-04-05 |
3.0805 USD |
257,020.6805 STX |
3.2732 USD |
2.9171 USD |
3.3568 USD |
3.1037 USD |
| 2024-04-04 |
3.2326 USD |
354,075.1771 STX |
3.1342 USD |
3.0757 USD |
3.3526 USD |
3.2586 USD |
| 2024-04-03 |
3.1941 USD |
440,141.1201 STX |
3.2909 USD |
3.0801 USD |
3.3576 USD |
3.1299 USD |
| 2024-04-02 |
3.4417 USD |
587,491.8282 STX |
3.6184 USD |
3.3292 USD |
3.6219 USD |
3.3550 USD |
| 2024-04-01 |
3.6258 USD |
695,224.8492 STX |
3.6593 USD |
3.3900 USD |
3.8426 USD |
3.5051 USD |
| 2024-03-31 |
3.5832 USD |
233,260.6456 STX |
3.6401 USD |
3.5247 USD |
3.6760 USD |
3.5648 USD |
| 2024-03-30 |
3.6038 USD |
658,053.6019 STX |
3.6697 USD |
3.5087 USD |
3.7786 USD |
3.6612 USD |
| 2024-03-29 |
3.5961 USD |
491,705.1662 STX |
3.4363 USD |
3.4263 USD |
3.7172 USD |
3.6406 USD |
| 2024-03-28 |
3.4078 USD |
509,475.9914 STX |
3.3636 USD |
3.3228 USD |
3.4860 USD |
3.4455 USD |
| 2024-03-27 |
3.4284 USD |
382,570.2351 STX |
3.4624 USD |
3.2880 USD |
3.5673 USD |
3.3824 USD |
| 2024-03-26 |
3.5339 USD |
390,591.6114 STX |
3.6197 USD |
3.4299 USD |
3.6513 USD |
3.4676 USD |
| 2024-03-25 |
3.6150 USD |
646,673.4567 STX |
3.6575 USD |
3.4336 USD |
3.7939 USD |
3.6362 USD |
| 2024-03-24 |
3.6157 USD |
410,613.5152 STX |
3.6220 USD |
3.4817 USD |
3.7500 USD |
3.6650 USD |
| 2024-03-23 |
3.5207 USD |
422,485.8084 STX |
3.4467 USD |
3.3787 USD |
3.6801 USD |
3.6187 USD |
| 2024-03-22 |
3.5173 USD |
1,052,384.9047 STX |
3.2813 USD |
3.2739 USD |
3.7001 USD |
3.3892 USD |
| 2024-03-21 |
3.3868 USD |
1,020,291.2525 STX |
3.4120 USD |
3.2371 USD |
3.5624 USD |
3.2393 USD |
| 2024-03-20 |
3.0658 USD |
1,765,727.1105 STX |
2.6908 USD |
2.6541 USD |
3.5289 USD |
3.4615 USD |
| 2024-03-19 |
2.7796 USD |
1,096,045.1586 STX |
2.6672 USD |
2.4728 USD |
2.9658 USD |
2.6857 USD |
| 2024-03-18 |
2.6628 USD |
284,596.8751 STX |
2.7725 USD |
2.5677 USD |
2.7801 USD |
2.6337 USD |
| 2024-03-17 |
2.7261 USD |
436,686.3614 STX |
2.6044 USD |
2.5693 USD |
2.7923 USD |
2.7894 USD |
| 2024-03-16 |
2.7031 USD |
299,633.2290 STX |
2.7924 USD |
2.5050 USD |
2.8375 USD |
2.5355 USD |
| 2024-03-15 |
2.7865 USD |
858,444.2418 STX |
2.9323 USD |
2.5677 USD |
2.9759 USD |
2.7219 USD |
| 2024-03-14 |
2.9298 USD |
828,722.1877 STX |
3.0906 USD |
2.7556 USD |
3.1116 USD |
2.9300 USD |
| 2024-03-13 |
3.0704 USD |
428,297.9632 STX |
3.0377 USD |
2.9491 USD |
3.1739 USD |
3.0580 USD |
| 2024-03-12 |
2.9799 USD |
641,939.6786 STX |
3.0691 USD |
2.8257 USD |
3.1445 USD |
2.9857 USD |
| 2024-03-11 |
3.1331 USD |
1,277,202.8989 STX |
2.9586 USD |
2.8200 USD |
3.3900 USD |
3.0867 USD |
| 2024-03-10 |
3.0933 USD |
1,407,862.5306 STX |
2.8038 USD |
2.8023 USD |
3.3289 USD |
2.9964 USD |
| 2024-03-09 |
2.8238 USD |
528,358.7144 STX |
2.8330 USD |
2.7930 USD |
2.8706 USD |
2.8151 USD |
| 2024-03-08 |
2.8755 USD |
971,225.8087 STX |
2.9220 USD |
2.7267 USD |
3.0530 USD |
2.8291 USD |
| 2024-03-07 |
2.8602 USD |
997,410.3255 STX |
2.8400 USD |
2.7326 USD |
2.9394 USD |
2.8904 USD |
| 2024-03-06 |
2.7536 USD |
922,555.2656 STX |
2.7400 USD |
2.5000 USD |
2.9054 USD |
2.8226 USD |
| 2024-03-05 |
2.7979 USD |
1,812,624.5930 STX |
3.0284 USD |
2.2600 USD |
3.0434 USD |
2.7313 USD |
| 2024-03-04 |
3.0633 USD |
1,165,680.7492 STX |
3.0478 USD |
2.9036 USD |
3.1926 USD |
3.0369 USD |
| 2024-03-03 |
3.0008 USD |
652,990.4858 STX |
2.9728 USD |
2.8262 USD |
3.1343 USD |
3.0483 USD |