Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
2.9310 USD |
356,944.7801 STX |
2.9766 USD |
2.8859 USD |
2.9766 USD |
2.9687 USD |
| 2024-03-01 |
2.9576 USD |
808,817.3816 STX |
2.9023 USD |
2.8551 USD |
3.0349 USD |
2.9700 USD |
| 2024-02-29 |
2.9904 USD |
1,549,345.3386 STX |
3.0970 USD |
2.7666 USD |
3.1634 USD |
2.9222 USD |
| 2024-02-28 |
3.0948 USD |
2,461,693.1004 STX |
2.9406 USD |
2.8100 USD |
3.3915 USD |
3.0658 USD |
| 2024-02-27 |
3.0692 USD |
1,934,416.5324 STX |
2.9058 USD |
2.8777 USD |
3.2651 USD |
2.8919 USD |
| 2024-02-26 |
2.7296 USD |
834,117.5181 STX |
2.5925 USD |
2.4328 USD |
2.9206 USD |
2.8759 USD |
| 2024-02-25 |
2.5665 USD |
186,632.4719 STX |
2.5788 USD |
2.5116 USD |
2.6386 USD |
2.5945 USD |
| 2024-02-24 |
2.5035 USD |
419,775.2181 STX |
2.4354 USD |
2.3767 USD |
2.6000 USD |
2.5946 USD |
| 2024-02-23 |
2.5117 USD |
494,952.2550 STX |
2.5506 USD |
2.3939 USD |
2.6240 USD |
2.4770 USD |
| 2024-02-22 |
2.6293 USD |
874,788.2856 STX |
2.6618 USD |
2.5147 USD |
2.9579 USD |
2.5714 USD |
| 2024-02-21 |
2.6970 USD |
1,154,774.4285 STX |
2.7066 USD |
2.5119 USD |
2.9008 USD |
2.5969 USD |
| 2024-02-20 |
2.7012 USD |
913,825.7730 STX |
2.6408 USD |
2.5546 USD |
2.8564 USD |
2.7155 USD |
| 2024-02-19 |
2.7409 USD |
904,617.8036 STX |
2.6524 USD |
2.5923 USD |
2.9274 USD |
2.7065 USD |
| 2024-02-18 |
2.5462 USD |
475,883.8780 STX |
2.5307 USD |
2.4544 USD |
2.6699 USD |
2.6471 USD |
| 2024-02-17 |
2.5090 USD |
616,130.9727 STX |
2.5919 USD |
2.4201 USD |
2.6599 USD |
2.5361 USD |
| 2024-02-16 |
2.5389 USD |
1,215,799.3320 STX |
2.5330 USD |
2.4200 USD |
2.6337 USD |
2.5942 USD |
| 2024-02-15 |
2.6599 USD |
1,849,837.3806 STX |
2.5716 USD |
2.5100 USD |
2.8848 USD |
2.5375 USD |
| 2024-02-14 |
2.3035 USD |
1,902,225.1955 STX |
2.1323 USD |
2.0978 USD |
2.4900 USD |
2.4643 USD |
| 2024-02-13 |
2.0887 USD |
994,031.3992 STX |
1.9969 USD |
1.9647 USD |
2.1745 USD |
2.1299 USD |
| 2024-02-12 |
1.9638 USD |
998,565.4788 STX |
1.8526 USD |
1.8492 USD |
2.0549 USD |
1.9927 USD |
| 2024-02-11 |
1.8692 USD |
446,956.6504 STX |
1.8145 USD |
1.7967 USD |
1.9299 USD |
1.8543 USD |
| 2024-02-10 |
1.8045 USD |
538,280.9302 STX |
1.8102 USD |
1.7400 USD |
1.8796 USD |
1.8119 USD |
| 2024-02-09 |
1.8249 USD |
803,442.9878 STX |
1.7889 USD |
1.7627 USD |
1.8764 USD |
1.7999 USD |
| 2024-02-08 |
1.7459 USD |
932,211.0705 STX |
1.6632 USD |
1.6454 USD |
1.8294 USD |
1.7924 USD |
| 2024-02-07 |
1.5898 USD |
430,838.3294 STX |
1.5017 USD |
1.4954 USD |
1.6732 USD |
1.6471 USD |
| 2024-02-06 |
1.4823 USD |
148,162.0705 STX |
1.4807 USD |
1.4469 USD |
1.5206 USD |
1.5102 USD |
| 2024-02-05 |
1.4749 USD |
298,640.8975 STX |
1.4651 USD |
1.4457 USD |
1.5190 USD |
1.4603 USD |
| 2024-02-04 |
1.4911 USD |
151,878.7955 STX |
1.5211 USD |
1.4677 USD |
1.5211 USD |
1.4754 USD |
| 2024-02-03 |
1.5462 USD |
119,461.5946 STX |
1.5566 USD |
1.5213 USD |
1.5788 USD |
1.5344 USD |
| 2024-02-02 |
1.5385 USD |
308,592.2807 STX |
1.4951 USD |
1.4920 USD |
1.5744 USD |
1.5559 USD |
| 2024-02-01 |
1.4746 USD |
262,493.4411 STX |
1.5048 USD |
1.4477 USD |
1.5092 USD |
1.4934 USD |
| 2024-01-31 |
1.5155 USD |
466,369.5282 STX |
1.5360 USD |
1.4677 USD |
1.5799 USD |
1.4984 USD |
| 2024-01-30 |
1.5800 USD |
514,137.9473 STX |
1.5321 USD |
1.5274 USD |
1.6184 USD |
1.5800 USD |
| 2024-01-29 |
1.4967 USD |
790,268.0789 STX |
1.4731 USD |
1.4436 USD |
1.5712 USD |
1.5282 USD |
| 2024-01-28 |
1.5259 USD |
514,543.6089 STX |
1.5145 USD |
1.4596 USD |
1.5636 USD |
1.4606 USD |
| 2024-01-27 |
1.5185 USD |
206,159.9845 STX |
1.5081 USD |
1.4971 USD |
1.5468 USD |
1.5144 USD |
| 2024-01-26 |
1.5079 USD |
489,900.2157 STX |
1.4521 USD |
1.4352 USD |
1.5428 USD |
1.5078 USD |
| 2024-01-25 |
1.4682 USD |
458,279.2461 STX |
1.4791 USD |
1.2900 USD |
1.4941 USD |
1.4535 USD |
| 2024-01-24 |
1.4238 USD |
510,772.5087 STX |
1.3906 USD |
1.3729 USD |
1.4802 USD |
1.4533 USD |
| 2024-01-23 |
1.3171 USD |
637,429.8430 STX |
1.3357 USD |
1.2410 USD |
1.3744 USD |
1.3684 USD |
| 2024-01-22 |
1.4048 USD |
352,203.9144 STX |
1.4601 USD |
1.3476 USD |
1.4607 USD |
1.3930 USD |
| 2024-01-21 |
1.4822 USD |
111,915.3898 STX |
1.4853 USD |
1.4527 USD |
1.5042 USD |
1.4571 USD |
| 2024-01-20 |
1.4633 USD |
63,891.5811 STX |
1.4897 USD |
1.4300 USD |
1.5020 USD |
1.4986 USD |
| 2024-01-19 |
1.4535 USD |
246,758.8580 STX |
1.4927 USD |
1.3915 USD |
1.5200 USD |
1.4935 USD |
| 2024-01-18 |
1.5078 USD |
383,057.7591 STX |
1.5739 USD |
1.3700 USD |
1.6070 USD |
1.5040 USD |
| 2024-01-17 |
1.5702 USD |
343,636.2297 STX |
1.6342 USD |
1.4632 USD |
1.6495 USD |
1.5700 USD |
| 2024-01-16 |
1.6286 USD |
289,865.9910 STX |
1.5898 USD |
1.5792 USD |
1.6618 USD |
1.6547 USD |
| 2024-01-15 |
1.5734 USD |
755,008.7969 STX |
1.5782 USD |
1.5400 USD |
1.6363 USD |
1.5863 USD |
| 2024-01-14 |
1.6405 USD |
376,575.2839 STX |
1.6726 USD |
1.5756 USD |
1.6929 USD |
1.5797 USD |
| 2024-01-13 |
1.6810 USD |
478,281.2938 STX |
1.6362 USD |
1.6318 USD |
1.7193 USD |
1.6833 USD |