Identifier on Kraken: STXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.5527 USD |
227,582.8733 STX |
0.5379 USD |
0.5278 USD |
0.5736 USD |
0.5653 USD |
| 2023-10-18 |
0.5526 USD |
208,944.6803 STX |
0.5487 USD |
0.5340 USD |
0.5717 USD |
0.5396 USD |
| 2023-10-17 |
0.5393 USD |
317,743.1877 STX |
0.5421 USD |
0.5229 USD |
0.5507 USD |
0.5452 USD |
| 2023-10-16 |
0.5406 USD |
532,407.4302 STX |
0.5093 USD |
0.5093 USD |
0.5946 USD |
0.5440 USD |
| 2023-10-15 |
0.5062 USD |
83,417.9804 STX |
0.5017 USD |
0.4980 USD |
0.5145 USD |
0.5141 USD |
| 2023-10-14 |
0.5058 USD |
152,439.5812 STX |
0.5049 USD |
0.5015 USD |
0.5140 USD |
0.5062 USD |
| 2023-10-13 |
0.4854 USD |
203,167.6364 STX |
0.4890 USD |
0.4809 USD |
0.4922 USD |
0.4910 USD |
| 2023-10-12 |
0.4846 USD |
182,361.4632 STX |
0.4929 USD |
0.4789 USD |
0.4963 USD |
0.4861 USD |
| 2023-10-11 |
0.4893 USD |
178,831.9017 STX |
0.4957 USD |
0.4768 USD |
0.4981 USD |
0.4954 USD |
| 2023-10-10 |
0.4919 USD |
527,970.8603 STX |
0.4893 USD |
0.4847 USD |
0.5082 USD |
0.5005 USD |
| 2023-10-09 |
0.4920 USD |
436,652.8456 STX |
0.5030 USD |
0.4766 USD |
0.5148 USD |
0.4912 USD |
| 2023-10-08 |
0.5129 USD |
98,454.7438 STX |
0.5159 USD |
0.5027 USD |
0.5242 USD |
0.5030 USD |
| 2023-10-07 |
0.5174 USD |
142,237.0285 STX |
0.5222 USD |
0.5083 USD |
0.5280 USD |
0.5186 USD |
| 2023-10-06 |
0.5085 USD |
166,264.6768 STX |
0.4956 USD |
0.4866 USD |
0.5244 USD |
0.5105 USD |
| 2023-10-05 |
0.5016 USD |
291,478.2071 STX |
0.4941 USD |
0.4866 USD |
0.5108 USD |
0.4993 USD |
| 2023-10-04 |
0.4850 USD |
309,074.5932 STX |
0.4880 USD |
0.4707 USD |
0.4981 USD |
0.4972 USD |
| 2023-10-03 |
0.5005 USD |
218,337.5093 STX |
0.5154 USD |
0.4885 USD |
0.5268 USD |
0.4885 USD |
| 2023-10-02 |
0.5221 USD |
614,512.9975 STX |
0.5127 USD |
0.5017 USD |
0.5435 USD |
0.5155 USD |
| 2023-10-01 |
0.5018 USD |
659,454.9554 STX |
0.4796 USD |
0.4796 USD |
0.5192 USD |
0.5164 USD |
| 2023-09-30 |
0.4750 USD |
399,540.4406 STX |
0.4760 USD |
0.4728 USD |
0.4818 USD |
0.4789 USD |
| 2023-09-29 |
0.4789 USD |
464,221.6772 STX |
0.4838 USD |
0.4695 USD |
0.4844 USD |
0.4760 USD |
| 2023-09-28 |
0.4786 USD |
436,609.7558 STX |
0.4578 USD |
0.4578 USD |
0.4861 USD |
0.4845 USD |
| 2023-09-27 |
0.4637 USD |
221,732.3753 STX |
0.4573 USD |
0.4526 USD |
0.4781 USD |
0.4553 USD |
| 2023-09-26 |
0.4589 USD |
210,196.7365 STX |
0.4642 USD |
0.4488 USD |
0.4668 USD |
0.4552 USD |
| 2023-09-25 |
0.4642 USD |
235,929.5412 STX |
0.4616 USD |
0.4594 USD |
0.4708 USD |
0.4630 USD |
| 2023-09-24 |
0.4685 USD |
228,885.5566 STX |
0.4714 USD |
0.4600 USD |
0.4767 USD |
0.4620 USD |
| 2023-09-23 |
0.4731 USD |
36,599.1274 STX |
0.4718 USD |
0.4678 USD |
0.4756 USD |
0.4718 USD |
| 2023-09-22 |
0.4701 USD |
228,002.1214 STX |
0.4690 USD |
0.4650 USD |
0.4764 USD |
0.4735 USD |
| 2023-09-21 |
0.4736 USD |
289,374.4295 STX |
0.4874 USD |
0.4650 USD |
0.5019 USD |
0.4740 USD |
| 2023-09-20 |
0.4882 USD |
463,078.4063 STX |
0.4917 USD |
0.4767 USD |
0.4976 USD |
0.4839 USD |
| 2023-09-19 |
0.4917 USD |
605,986.0584 STX |
0.4826 USD |
0.4720 USD |
0.5022 USD |
0.4909 USD |
| 2023-09-18 |
0.4811 USD |
500,776.6480 STX |
0.4530 USD |
0.4475 USD |
0.5040 USD |
0.4832 USD |
| 2023-09-17 |
0.4616 USD |
251,813.2611 STX |
0.4671 USD |
0.4491 USD |
0.4671 USD |
0.4519 USD |
| 2023-09-16 |
0.4740 USD |
183,860.1826 STX |
0.4695 USD |
0.4662 USD |
0.4763 USD |
0.4709 USD |
| 2023-09-15 |
0.4596 USD |
242,009.5330 STX |
0.4650 USD |
0.4543 USD |
0.4734 USD |
0.4689 USD |
| 2023-09-14 |
0.4692 USD |
382,590.5371 STX |
0.4628 USD |
0.4553 USD |
0.4734 USD |
0.4692 USD |
| 2023-09-13 |
0.4549 USD |
103,693.2759 STX |
0.4440 USD |
0.4440 USD |
0.4650 USD |
0.4601 USD |
| 2023-09-12 |
0.4445 USD |
282,997.1693 STX |
0.4281 USD |
0.4268 USD |
0.4580 USD |
0.4409 USD |
| 2023-09-11 |
0.4341 USD |
196,388.9969 STX |
0.4510 USD |
0.4202 USD |
0.4525 USD |
0.4283 USD |
| 2023-09-10 |
0.4516 USD |
244,349.2986 STX |
0.4658 USD |
0.4458 USD |
0.4658 USD |
0.4514 USD |
| 2023-09-09 |
0.4651 USD |
130,166.4275 STX |
0.4625 USD |
0.4608 USD |
0.4693 USD |
0.4693 USD |
| 2023-09-08 |
0.4633 USD |
73,096.2416 STX |
0.4734 USD |
0.4571 USD |
0.4763 USD |
0.4607 USD |
| 2023-09-07 |
0.4624 USD |
102,558.1153 STX |
0.4625 USD |
0.4565 USD |
0.4708 USD |
0.4653 USD |
| 2023-09-06 |
0.4678 USD |
254,242.4355 STX |
0.4756 USD |
0.4526 USD |
0.4978 USD |
0.4641 USD |
| 2023-09-05 |
0.4667 USD |
231,684.7133 STX |
0.4534 USD |
0.4534 USD |
0.4880 USD |
0.4731 USD |
| 2023-09-04 |
0.4498 USD |
145,029.0956 STX |
0.4547 USD |
0.4450 USD |
0.4608 USD |
0.4513 USD |
| 2023-09-03 |
0.4563 USD |
77,201.3634 STX |
0.4561 USD |
0.4500 USD |
0.4608 USD |
0.4535 USD |
| 2023-09-02 |
0.4606 USD |
68,292.9345 STX |
0.4688 USD |
0.4520 USD |
0.4711 USD |
0.4590 USD |
| 2023-09-01 |
0.4806 USD |
181,102.1724 STX |
0.4924 USD |
0.4662 USD |
0.4995 USD |
0.4730 USD |
| 2023-08-31 |
0.5126 USD |
260,651.5420 STX |
0.5343 USD |
0.4863 USD |
0.5345 USD |
0.4936 USD |