Register to chat with like-minded investors on our interactive forums.STXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 1.95 | 0.090 | 4.98% | 1.86 | 2.04 | 1.84 | 205,947.00 |
| Jul 26 2024 | 1.85 | 0.050 | 2.66% | 1.81 | 1.88 | 1.79 | 280,883.00 |
| Jul 25 2024 | 1.81 | 0.060 | 3.58% | 1.75 | 1.82 | 1.66 | 54,837.00 |
| Jul 24 2024 | 1.74 | -0.010 | -0.40% | 1.74 | 1.83 | 1.73 | 18,325.00 |
| Jul 23 2024 | 1.75 | -0.090 | -4.75% | 1.84 | 1.86 | 1.72 | 125,751.00 |
| Jul 22 2024 | 1.84 | -0.110 | -5.76% | 1.96 | 1.96 | 1.81 | 443,164.00 |
| Jul 21 2024 | 1.95 | 0.040 | 1.93% | 1.91 | 1.98 | 1.86 | 20,903.00 |
| Jul 20 2024 | 1.91 | 0.010 | 0.51% | 1.90 | 1.93 | 1.86 | 118,902.00 |
| Jul 19 2024 | 1.90 | 0.050 | 2.86% | 1.84 | 1.96 | 1.75 | 195,214.00 |
| Jul 18 2024 | 1.85 | -0.030 | -1.56% | 1.88 | 1.93 | 1.79 | 35,099.00 |
| Jul 17 2024 | 1.88 | -0.030 | -1.74% | 1.91 | 2.01 | 1.87 | 38,989.00 |
| Jul 16 2024 | 1.91 | -0.010 | -0.34% | 1.92 | 1.94 | 1.78 | 146,848.00 |
| Jul 15 2024 | 1.92 | 0.180 | 10.48% | 1.73 | 1.92 | 1.72 | 167,609.00 |
| Jul 14 2024 | 1.74 | 0.040 | 2.27% | 1.69 | 1.74 | 1.65 | 61,558.00 |
| Jul 13 2024 | 1.70 | 0.030 | 1.68% | 1.67 | 1.73 | 1.63 | 37,541.00 |
| Jul 12 2024 | 1.67 | 0.060 | 3.81% | 1.61 | 1.72 | 1.54 | 131,664.00 |
| Jul 11 2024 | 1.61 | 0.090 | 5.68% | 1.51 | 1.70 | 1.50 | 225,939.00 |
| Jul 10 2024 | 1.52 | 0.140 | 9.75% | 1.38 | 1.61 | 1.37 | 111,202.00 |
| Jul 09 2024 | 1.39 | 0.040 | 2.74% | 1.35 | 1.40 | 1.32 | 158,450.00 |
| Jul 08 2024 | 1.35 | 0.030 | 2.22% | 1.32 | 1.41 | 1.26 | 77,283.00 |
| Jul 07 2024 | 1.32 | -0.160 | -10.88% | 1.48 | 1.48 | 1.32 | 57,683.00 |
| Jul 06 2024 | 1.48 | 0.090 | 6.22% | 1.40 | 1.49 | 1.37 | 80,897.00 |
| Jul 05 2024 | 1.40 | 0.010 | 0.66% | 1.39 | 1.43 | 1.26 | 569,212.00 |
| Jul 04 2024 | 1.39 | -0.180 | -11.44% | 1.57 | 1.57 | 1.38 | 145,931.00 |
| Jul 03 2024 | 1.57 | -0.110 | -6.66% | 1.69 | 1.69 | 1.54 | 114,693.00 |
| Jul 02 2024 | 1.68 | -0.030 | -2.00% | 1.71 | 1.73 | 1.66 | 36,669.00 |
| Jul 01 2024 | 1.71 | -0.010 | -0.62% | 1.72 | 1.78 | 1.70 | 28,477.00 |
| Jun 30 2024 | 1.72 | 0.090 | 5.19% | 1.63 | 1.73 | 1.61 | 26,980.00 |
| Jun 29 2024 | 1.64 | -0.040 | -2.49% | 1.68 | 1.70 | 1.63 | 12,240.00 |
| Jun 28 2024 | 1.68 | -0.030 | -1.77% | 1.71 | 1.76 | 1.68 | 33,198.00 |
| Jun 27 2024 | 1.71 | 0.020 | 1.18% | 1.69 | 1.77 | 1.67 | 100,434.00 |
| Jun 26 2024 | 1.69 | -0.100 | -5.58% | 1.79 | 1.81 | 1.68 | 52,755.00 |
| Jun 25 2024 | 1.79 | 0.190 | 11.87% | 1.59 | 1.80 | 1.58 | 41,457.00 |
| Jun 24 2024 | 1.60 | 0.010 | 0.60% | 1.60 | 1.61 | 1.47 | 151,287.00 |
| Jun 23 2024 | 1.59 | -0.070 | -4.10% | 1.65 | 1.68 | 1.59 | 23,786.00 |
| Jun 22 2024 | 1.66 | 0.060 | 3.50% | 1.60 | 1.67 | 1.57 | 51,774.00 |
| Jun 21 2024 | 1.60 | -0.040 | -2.69% | 1.64 | 1.69 | 1.59 | 57,271.00 |
| Jun 20 2024 | 1.65 | 0.020 | 1.13% | 1.63 | 1.75 | 1.59 | 234,837.00 |
| Jun 19 2024 | 1.63 | 0.010 | 0.87% | 1.60 | 1.72 | 1.59 | 100,871.00 |
| Jun 18 2024 | 1.61 | -0.140 | -7.98% | 1.76 | 1.76 | 1.50 | 166,499.00 |
| Jun 17 2024 | 1.75 | -0.150 | -7.80% | 1.89 | 1.92 | 1.69 | 46,948.00 |
| Jun 16 2024 | 1.90 | -0.040 | -1.93% | 1.96 | 1.98 | 1.90 | 11,956.00 |
| Jun 15 2024 | 1.94 | 0.020 | 1.02% | 1.93 | 1.97 | 1.87 | 17,433.00 |
| Jun 14 2024 | 1.92 | -0.150 | -7.10% | 2.06 | 2.11 | 1.87 | 75,749.00 |
| Jun 13 2024 | 2.07 | -0.320 | -13.31% | 2.38 | 2.40 | 2.05 | 72,474.00 |
| Jun 12 2024 | 2.38 | 0.200 | 8.95% | 2.19 | 2.47 | 2.12 | 243,281.00 |
| Jun 11 2024 | 2.19 | -0.030 | -1.37% | 2.22 | 2.24 | 2.05 | 141,055.00 |
| Jun 10 2024 | 2.22 | -0.040 | -1.57% | 2.26 | 2.31 | 2.15 | 34,576.00 |
| Jun 09 2024 | 2.25 | 0.010 | 0.51% | 2.24 | 2.33 | 2.18 | 22,209.00 |
| Jun 08 2024 | 2.24 | 0.090 | 4.16% | 2.15 | 2.36 | 2.14 | 109,441.00 |
| Jun 07 2024 | 2.15 | -0.150 | -6.54% | 2.30 | 2.51 | 2.06 | 207,486.00 |
| Jun 06 2024 | 2.30 | -0.100 | -4.17% | 2.41 | 2.45 | 2.26 | 62,541.00 |
| Jun 05 2024 | 2.40 | 0.250 | 11.62% | 2.16 | 2.43 | 2.13 | 313,158.00 |
| Jun 04 2024 | 2.15 | 0.260 | 13.86% | 1.89 | 2.21 | 1.88 | 129,650.00 |
| Jun 03 2024 | 1.89 | 0.070 | 3.98% | 1.83 | 1.97 | 1.83 | 125,718.00 |
| Jun 02 2024 | 1.82 | -0.010 | -0.69% | 1.85 | 1.89 | 1.81 | 11,348.00 |
| Jun 01 2024 | 1.83 | 0.00 | 0.05% | 1.83 | 1.85 | 1.80 | 20,209.00 |
| May 31 2024 | 1.83 | -0.080 | -4.38% | 1.91 | 2.02 | 1.80 | 343,936.00 |
| May 30 2024 | 1.92 | -0.020 | -0.93% | 1.94 | 2.01 | 1.88 | 78,135.00 |
| May 29 2024 | 1.93 | -0.050 | -2.56% | 1.99 | 2.01 | 1.93 | 60,968.00 |
| May 28 2024 | 1.98 | -0.090 | -4.23% | 2.08 | 2.09 | 1.95 | 45,122.00 |
| May 27 2024 | 2.07 | 0.090 | 4.28% | 1.99 | 2.15 | 1.97 | 15,443.00 |
| May 26 2024 | 1.99 | -0.010 | -0.38% | 1.99 | 2.03 | 1.96 | 32,129.00 |
| May 25 2024 | 1.99 | 0.030 | 1.66% | 1.97 | 2.01 | 1.96 | 12,656.00 |
| May 24 2024 | 1.96 | -0.040 | -1.95% | 2.00 | 2.02 | 1.89 | 48,338.00 |
| May 23 2024 | 2.00 | -0.060 | -2.69% | 2.07 | 2.09 | 1.93 | 294,323.00 |
| May 22 2024 | 2.06 | -0.120 | -5.30% | 2.16 | 2.16 | 2.04 | 35,026.00 |
| May 21 2024 | 2.17 | 0.040 | 1.81% | 2.13 | 2.27 | 2.10 | 47,724.00 |
| May 20 2024 | 2.13 | 0.180 | 9.24% | 1.94 | 2.14 | 1.92 | 126,660.00 |
| May 19 2024 | 1.95 | -0.100 | -5.07% | 2.05 | 2.07 | 1.94 | 10,845.00 |
| May 18 2024 | 2.06 | -0.030 | -1.32% | 2.08 | 2.14 | 2.05 | 18,403.00 |
| May 17 2024 | 2.08 | 0.100 | 5.22% | 1.97 | 2.14 | 1.90 | 66,813.00 |
| May 16 2024 | 1.98 | -0.200 | -9.28% | 2.19 | 2.20 | 1.96 | 94,937.00 |
| May 15 2024 | 2.18 | 0.290 | 15.49% | 1.90 | 2.20 | 1.87 | 88,937.00 |
| May 14 2024 | 1.89 | -0.120 | -6.07% | 2.00 | 2.03 | 1.89 | 39,974.00 |
| May 13 2024 | 2.01 | 0.030 | 1.39% | 2.01 | 2.09 | 1.88 | 34,206.00 |
| May 12 2024 | 1.98 | 0.010 | 0.43% | 1.98 | 2.04 | 1.96 | 6,183.00 |
| May 11 2024 | 1.98 | -0.030 | -1.51% | 2.02 | 2.03 | 1.97 | 24,736.00 |
| May 10 2024 | 2.01 | -0.100 | -4.65% | 2.09 | 2.14 | 2.01 | 48,207.00 |
| May 09 2024 | 2.10 | 0.040 | 2.13% | 2.06 | 2.13 | 1.99 | 33,273.00 |
| May 08 2024 | 2.06 | -0.080 | -3.88% | 2.15 | 2.17 | 2.03 | 92,739.00 |
| May 07 2024 | 2.14 | -0.090 | -3.83% | 2.18 | 2.28 | 2.14 | 57,043.00 |
| May 06 2024 | 2.23 | -0.140 | -5.85% | 2.33 | 2.42 | 2.19 | 148,354.00 |
| May 05 2024 | 2.37 | 0.020 | 0.64% | 2.34 | 2.49 | 2.28 | 59,700.00 |
| May 04 2024 | 2.35 | -0.010 | -0.41% | 2.38 | 2.46 | 2.35 | 63,057.00 |
| May 03 2024 | 2.36 | 0.270 | 12.77% | 2.08 | 2.40 | 2.05 | 328,877.00 |
| May 02 2024 | 2.09 | -0.050 | -2.19% | 2.11 | 2.13 | 2.03 | 108,287.00 |
| May 01 2024 | 2.14 | -0.020 | -0.84% | 2.14 | 2.22 | 1.91 | 197,988.00 |
| Apr 30 2024 | 2.16 | -0.320 | -12.89% | 2.47 | 2.56 | 2.11 | 91,947.00 |
| Apr 29 2024 | 2.48 | 0.010 | 0.36% | 2.46 | 2.49 | 2.33 | 99,664.00 |
| Apr 28 2024 | 2.47 | -0.090 | -3.50% | 2.56 | 2.60 | 2.45 | 42,419.00 |
| Apr 27 2024 | 2.56 | -0.020 | -0.64% | 2.58 | 2.60 | 2.49 | 114,458.00 |
