Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.STXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 1.91 | 0.070 | 3.63% | 1.85 | 1.96 | 1.77 | 42,067.00 |
| Jul 18 2024 | 1.84 | -0.030 | -1.84% | 1.88 | 1.93 | 1.80 | 11,634.00 |
| Jul 17 2024 | 1.88 | -0.030 | -1.58% | 1.92 | 2.01 | 1.86 | 24,431.00 |
| Jul 16 2024 | 1.91 | -0.010 | -0.57% | 1.92 | 1.94 | 1.78 | 41,156.00 |
| Jul 15 2024 | 1.92 | 0.190 | 10.93% | 1.73 | 1.92 | 1.72 | 27,965.00 |
| Jul 14 2024 | 1.73 | 0.040 | 2.11% | 1.69 | 1.74 | 1.65 | 24,316.00 |
| Jul 13 2024 | 1.69 | 0.020 | 1.31% | 1.67 | 1.73 | 1.63 | 7,818.00 |
| Jul 12 2024 | 1.67 | 0.060 | 3.58% | 1.61 | 1.72 | 1.54 | 25,737.00 |
| Jul 11 2024 | 1.61 | 0.100 | 6.31% | 1.51 | 1.70 | 1.50 | 46,862.00 |
| Jul 10 2024 | 1.52 | 0.130 | 9.30% | 1.38 | 1.56 | 1.37 | 37,405.00 |
| Jul 09 2024 | 1.39 | 0.040 | 2.73% | 1.35 | 1.40 | 1.33 | 19,120.00 |
| Jul 08 2024 | 1.35 | 0.030 | 2.40% | 1.32 | 1.41 | 1.26 | 42,377.00 |
| Jul 07 2024 | 1.32 | -0.160 | -10.99% | 1.47 | 1.48 | 1.31 | 14,070.00 |
| Jul 06 2024 | 1.48 | 0.080 | 5.94% | 1.39 | 1.49 | 1.37 | 35,141.00 |
| Jul 05 2024 | 1.40 | 0.010 | 0.84% | 1.37 | 1.43 | 1.26 | 79,556.00 |
| Jul 04 2024 | 1.39 | -0.180 | -11.37% | 1.57 | 1.58 | 1.37 | 22,243.00 |
| Jul 03 2024 | 1.57 | -0.110 | -6.69% | 1.69 | 1.69 | 1.55 | 21,837.00 |
| Jul 02 2024 | 1.68 | -0.040 | -2.04% | 1.71 | 1.73 | 1.66 | 8,661.00 |
| Jul 01 2024 | 1.71 | -0.010 | -0.61% | 1.72 | 1.78 | 1.70 | 14,228.00 |
| Jun 30 2024 | 1.72 | 0.090 | 5.60% | 1.63 | 1.73 | 1.61 | 10,761.00 |
| Jun 29 2024 | 1.63 | -0.050 | -2.71% | 1.68 | 1.70 | 1.63 | 1,409.00 |
| Jun 28 2024 | 1.68 | -0.030 | -1.87% | 1.71 | 1.76 | 1.67 | 19,435.00 |
| Jun 27 2024 | 1.71 | -0.080 | -4.65% | 1.69 | 1.77 | 1.67 | 14,784.00 |
| Jun 26 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 1.79 | 0.00 |
| Jun 25 2024 | 1.79 | 0.200 | 12.60% | 1.60 | 1.80 | 1.58 | 39,614.00 |
| Jun 24 2024 | 1.59 | 0.00 | 0.03% | 1.59 | 1.61 | 1.49 | 29,668.00 |
| Jun 23 2024 | 1.59 | -0.060 | -3.88% | 1.65 | 1.69 | 1.59 | 18,103.00 |
| Jun 22 2024 | 1.66 | 0.020 | 1.29% | 1.60 | 1.67 | 1.57 | 12,717.00 |
| Jun 21 2024 | 1.64 | 0.00 | 0.00% | 1.64 | 1.64 | 1.64 | 0.00 |
| Jun 20 2024 | 1.64 | 0.00 | 0.00% | 1.64 | 1.64 | 1.64 | 0.00 |
| Jun 19 2024 | 1.64 | 0.020 | 1.36% | 1.61 | 1.72 | 1.59 | 39,610.00 |
| Jun 18 2024 | 1.61 | -0.290 | -15.19% | 1.75 | 1.75 | 1.45 | 48,130.00 |
| Jun 17 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 0.00 |
| Jun 16 2024 | 1.90 | -0.040 | -2.06% | 1.94 | 1.98 | 1.89 | 14,302.00 |
| Jun 15 2024 | 1.94 | 0.010 | 0.66% | 1.93 | 1.97 | 1.87 | 15,782.00 |
| Jun 14 2024 | 1.93 | -0.140 | -6.55% | 2.07 | 2.11 | 1.87 | 38,853.00 |
| Jun 13 2024 | 2.07 | -0.320 | -13.35% | 2.38 | 2.40 | 2.05 | 22,643.00 |
| Jun 12 2024 | 2.38 | 0.200 | 9.03% | 2.19 | 2.47 | 2.12 | 36,713.00 |
| Jun 11 2024 | 2.19 | -0.030 | -1.56% | 2.22 | 2.24 | 2.06 | 23,169.00 |
| Jun 10 2024 | 2.22 | -0.040 | -1.76% | 2.26 | 2.31 | 2.15 | 41,405.00 |
| Jun 09 2024 | 2.26 | 0.020 | 0.74% | 2.26 | 2.33 | 2.18 | 20,082.00 |
| Jun 08 2024 | 2.24 | 0.090 | 4.22% | 2.15 | 2.36 | 2.14 | 32,727.00 |
| Jun 07 2024 | 2.15 | -0.150 | -6.54% | 2.31 | 2.51 | 2.14 | 49,672.00 |
| Jun 06 2024 | 2.30 | -0.100 | -4.18% | 2.40 | 2.45 | 2.25 | 29,038.00 |
| Jun 05 2024 | 2.40 | 0.250 | 11.56% | 2.14 | 2.43 | 2.12 | 92,247.00 |
| Jun 04 2024 | 2.16 | 0.270 | 14.04% | 1.90 | 2.16 | 1.88 | 43,509.00 |
| Jun 03 2024 | 1.89 | 0.070 | 3.57% | 1.82 | 1.97 | 1.81 | 28,766.00 |
| Jun 02 2024 | 1.82 | -0.010 | -0.67% | 1.84 | 1.89 | 1.81 | 25,598.00 |
| Jun 01 2024 | 1.84 | 0.010 | 0.37% | 1.83 | 1.85 | 1.81 | 22,644.00 |
| May 31 2024 | 1.83 | -0.100 | -5.37% | 1.91 | 1.96 | 1.80 | 28,368.00 |
| May 30 2024 | 1.93 | 0.00 | 0.00% | 1.93 | 1.93 | 1.93 | 0.00 |
| May 29 2024 | 1.93 | -0.050 | -2.62% | 1.99 | 2.01 | 1.93 | 13,884.00 |
| May 28 2024 | 1.99 | -0.090 | -4.34% | 2.08 | 2.09 | 1.96 | 27,565.00 |
| May 27 2024 | 2.08 | 0.100 | 5.11% | 1.98 | 2.15 | 1.97 | 44,690.00 |
| May 26 2024 | 1.98 | -0.020 | -1.01% | 1.99 | 2.04 | 1.95 | 27,185.00 |
| May 25 2024 | 2.00 | 0.020 | 1.07% | 1.98 | 2.01 | 1.96 | 9,234.00 |
| May 24 2024 | 1.97 | -0.030 | -1.69% | 2.00 | 2.03 | 1.89 | 23,032.00 |
| May 23 2024 | 2.01 | -0.050 | -2.64% | 2.07 | 2.10 | 1.93 | 30,838.00 |
| May 22 2024 | 2.06 | -0.110 | -4.92% | 2.17 | 2.17 | 2.04 | 16,017.00 |
| May 21 2024 | 2.17 | 0.220 | 11.03% | 2.14 | 2.28 | 2.10 | 42,097.00 |
| May 20 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 0.00 |
| May 19 2024 | 1.95 | -0.100 | -5.07% | 2.05 | 2.07 | 1.94 | 11,385.00 |
| May 18 2024 | 2.06 | -0.030 | -1.25% | 2.08 | 2.14 | 2.05 | 11,907.00 |
| May 17 2024 | 2.08 | 0.110 | 5.48% | 1.98 | 2.14 | 1.90 | 43,406.00 |
| May 16 2024 | 1.98 | -0.210 | -9.45% | 2.19 | 2.21 | 1.96 | 41,642.00 |
| May 15 2024 | 2.18 | 0.290 | 15.10% | 1.89 | 2.20 | 1.87 | 25,474.00 |
| May 14 2024 | 1.90 | -0.120 | -5.96% | 2.00 | 2.04 | 1.89 | 35,344.00 |
| May 13 2024 | 2.02 | 0.030 | 1.55% | 1.99 | 2.09 | 1.88 | 26,095.00 |
| May 12 2024 | 1.99 | 0.010 | 0.47% | 1.98 | 2.04 | 1.96 | 11,225.00 |
| May 11 2024 | 1.98 | -0.030 | -1.53% | 2.02 | 2.03 | 1.97 | 12,370.00 |
| May 10 2024 | 2.01 | -0.090 | -4.40% | 2.09 | 2.14 | 2.00 | 40,593.00 |
| May 09 2024 | 2.10 | -0.160 | -7.19% | 2.07 | 2.14 | 1.98 | 19,505.00 |
| May 08 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0.00 |
| May 07 2024 | 2.26 | -0.030 | -1.51% | 2.21 | 2.26 | 2.21 | 225.00 |
| May 06 2024 | 2.30 | -0.060 | -2.34% | 2.30 | 2.30 | 2.30 | 1.00 |
| May 05 2024 | 2.35 | 0.290 | 14.22% | 2.35 | 2.36 | 2.35 | 8.00 |
| May 04 2024 | 2.06 | 0.00 | 0.00% | 2.06 | 2.06 | 2.06 | 0.00 |
| May 03 2024 | 2.06 | -0.030 | -1.46% | 2.06 | 2.06 | 2.06 | 25.00 |
| May 02 2024 | 2.09 | 0.00 | 0.00% | 2.09 | 2.09 | 2.09 | 0.00 |
| May 01 2024 | 2.09 | -0.340 | -13.99% | 1.99 | 2.13 | 1.98 | 15,093.00 |
| Apr 30 2024 | 2.43 | 0.070 | 3.13% | 2.43 | 2.43 | 2.43 | 5.00 |
| Apr 29 2024 | 2.35 | -0.200 | -7.68% | 2.36 | 2.36 | 2.35 | 4.00 |
| Apr 28 2024 | 2.55 | -0.040 | -1.62% | 2.55 | 2.55 | 2.55 | 4.00 |
| Apr 27 2024 | 2.59 | -0.070 | -2.55% | 2.59 | 2.59 | 2.59 | 4.00 |
| Apr 26 2024 | 2.66 | -0.020 | -0.92% | 2.63 | 2.66 | 2.63 | 30.00 |
| Apr 25 2024 | 2.69 | 0.250 | 10.38% | 2.65 | 2.71 | 2.64 | 161.00 |
| Apr 24 2024 | 2.43 | 0.00 | 0.00% | 2.43 | 2.43 | 2.43 | 0.00 |
| Apr 23 2024 | 2.43 | 0.00 | 0.00% | 2.43 | 2.43 | 2.43 | 0.00 |
| Apr 22 2024 | 2.43 | 0.00 | 0.00% | 2.43 | 2.43 | 2.43 | 0.00 |
| Apr 21 2024 | 2.43 | 0.00 | 0.00% | 2.43 | 2.43 | 2.43 | 0.00 |
| Apr 20 2024 | 2.43 | 0.00 | 0.00% | 2.43 | 2.43 | 2.43 | 0.00 |
