Register for streaming realtime charts, analysis tools, and prices.
STXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 1.95 | 0.040 | 2.09% | 1.91 | 1.99 | 1.86 | 3,014,667.00 |
| Jul 20 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.93 | 1.88 | 1,778,877.00 |
| Jul 19 2024 | 1.91 | 0.070 | 3.80% | 1.84 | 1.96 | 1.77 | 4,772,375.00 |
| Jul 18 2024 | 1.84 | -0.040 | -2.13% | 1.88 | 1.93 | 1.79 | 4,064,966.00 |
| Jul 17 2024 | 1.88 | -0.030 | -1.57% | 1.92 | 2.01 | 1.86 | 4,350,618.00 |
| Jul 16 2024 | 1.91 | 0.00 | 0.00% | 1.92 | 1.94 | 1.78 | 6,215,807.00 |
| Jul 15 2024 | 1.91 | 0.180 | 10.40% | 1.73 | 1.92 | 1.72 | 5,865,339.00 |
| Jul 14 2024 | 1.73 | 0.030 | 1.76% | 1.70 | 1.74 | 1.65 | 3,235,085.00 |
| Jul 13 2024 | 1.70 | 0.020 | 1.19% | 1.67 | 1.74 | 1.63 | 4,025,050.00 |
| Jul 12 2024 | 1.68 | 0.070 | 4.35% | 1.61 | 1.72 | 1.54 | 7,322,249.00 |
| Jul 11 2024 | 1.61 | 0.090 | 5.92% | 1.51 | 1.70 | 1.50 | 7,206,378.00 |
| Jul 10 2024 | 1.52 | 0.130 | 9.35% | 1.39 | 1.56 | 1.36 | 5,967,074.00 |
| Jul 09 2024 | 1.39 | 0.040 | 2.96% | 1.35 | 1.40 | 1.33 | 4,007,886.00 |
| Jul 08 2024 | 1.35 | 0.040 | 3.05% | 1.32 | 1.42 | 1.25 | 2,950,630.00 |
| Jul 07 2024 | 1.31 | -0.170 | -11.49% | 1.47 | 1.48 | 1.31 | 3,617,876.00 |
| Jul 06 2024 | 1.48 | 0.080 | 5.71% | 1.40 | 1.49 | 1.37 | 2,113,042.00 |
| Jul 05 2024 | 1.40 | 0.010 | 0.72% | 1.37 | 1.43 | 1.25 | 8,390,531.00 |
| Jul 04 2024 | 1.39 | -0.170 | -10.90% | 1.57 | 1.58 | 1.37 | 4,333,723.00 |
| Jul 03 2024 | 1.56 | -0.110 | -6.59% | 1.69 | 1.69 | 1.55 | 4,246,178.00 |
| Jul 02 2024 | 1.67 | -0.040 | -2.34% | 1.71 | 1.73 | 1.66 | 3,452,742.00 |
| Jul 01 2024 | 1.71 | -0.010 | -0.58% | 1.72 | 1.77 | 1.70 | 3,487,654.00 |
| Jun 30 2024 | 1.72 | 0.090 | 5.52% | 1.63 | 1.73 | 1.61 | 2,277,033.00 |
| Jun 29 2024 | 1.63 | -0.050 | -2.98% | 1.68 | 1.70 | 1.62 | 1,604,043.00 |
| Jun 28 2024 | 1.68 | -0.030 | -1.75% | 1.71 | 1.76 | 1.67 | 2,926,757.00 |
| Jun 27 2024 | 1.71 | 0.020 | 1.18% | 1.69 | 1.77 | 1.66 | 4,243,343.00 |
| Jun 26 2024 | 1.69 | -0.090 | -5.06% | 1.79 | 1.87 | 1.67 | 10,451,110.00 |
| Jun 25 2024 | 1.78 | 0.190 | 11.95% | 1.60 | 1.80 | 1.58 | 7,583,000.00 |
| Jun 24 2024 | 1.59 | 0.00 | 0.00% | 1.59 | 1.61 | 1.47 | 7,279,626.00 |
| Jun 23 2024 | 1.59 | -0.070 | -4.22% | 1.66 | 1.68 | 1.58 | 3,070,706.00 |
| Jun 22 2024 | 1.66 | 0.060 | 3.75% | 1.60 | 1.67 | 1.57 | 3,144,632.00 |
| Jun 21 2024 | 1.60 | -0.050 | -3.03% | 1.65 | 1.69 | 1.59 | 7,032,536.00 |
| Jun 20 2024 | 1.65 | 0.020 | 1.23% | 1.62 | 1.75 | 1.61 | 10,223,813.00 |
| Jun 19 2024 | 1.63 | 0.020 | 1.24% | 1.60 | 1.73 | 1.59 | 12,774,674.00 |
| Jun 18 2024 | 1.61 | -0.140 | -8.00% | 1.76 | 1.76 | 1.49 | 10,823,586.00 |
| Jun 17 2024 | 1.75 | -0.150 | -7.89% | 1.90 | 1.91 | 1.68 | 9,620,254.00 |
| Jun 16 2024 | 1.90 | -0.050 | -2.56% | 1.93 | 1.98 | 1.89 | 4,014,512.00 |
| Jun 15 2024 | 1.95 | 0.020 | 1.04% | 1.92 | 1.97 | 1.86 | 2,414,768.00 |
| Jun 14 2024 | 1.93 | -0.150 | -7.21% | 2.07 | 2.11 | 1.54 | 8,074,460.00 |
| Jun 13 2024 | 2.08 | -0.300 | -12.61% | 2.38 | 2.40 | 2.04 | 7,930,824.00 |
| Jun 12 2024 | 2.38 | 0.190 | 8.68% | 2.19 | 2.47 | 2.12 | 11,717,796.00 |
| Jun 11 2024 | 2.19 | -0.030 | -1.35% | 2.23 | 2.24 | 2.05 | 6,147,352.00 |
| Jun 10 2024 | 2.22 | -0.040 | -1.77% | 2.26 | 2.31 | 2.14 | 4,078,038.00 |
| Jun 09 2024 | 2.26 | 0.030 | 1.35% | 2.25 | 2.33 | 2.18 | 2,980,831.00 |
| Jun 08 2024 | 2.23 | 0.080 | 3.72% | 2.15 | 2.36 | 2.14 | 5,075,616.00 |
| Jun 07 2024 | 2.15 | -0.150 | -6.52% | 2.31 | 2.51 | 2.08 | 13,764,899.00 |
| Jun 06 2024 | 2.30 | -0.110 | -4.56% | 2.42 | 2.46 | 2.25 | 7,198,831.00 |
| Jun 05 2024 | 2.41 | 0.250 | 11.57% | 1.89 | 2.44 | 1.88 | 16,677,354.00 |
| Jun 04 2024 | 2.16 | 0.270 | 14.29% | 1.89 | 2.19 | 1.88 | 9,004,859.00 |
| Jun 03 2024 | 1.89 | 0.070 | 3.85% | 1.82 | 1.97 | 1.81 | 4,410,491.00 |
| Jun 02 2024 | 1.82 | -0.010 | -0.55% | 1.83 | 1.89 | 1.81 | 1,241,367.00 |
| Jun 01 2024 | 1.83 | 0.00 | 0.00% | 1.82 | 1.85 | 1.80 | 3,023,291.00 |
| May 31 2024 | 1.83 | -0.080 | -4.19% | 1.90 | 1.96 | 1.79 | 7,735,941.00 |
| May 30 2024 | 1.91 | -0.020 | -1.04% | 1.94 | 2.02 | 1.88 | 9,523,538.00 |
| May 29 2024 | 1.93 | -0.050 | -2.53% | 1.98 | 2.01 | 1.93 | 3,402,521.00 |
| May 28 2024 | 1.98 | -0.090 | -4.35% | 2.08 | 2.09 | 1.95 | 4,459,729.00 |
| May 27 2024 | 2.07 | 0.100 | 5.08% | 1.97 | 2.14 | 1.97 | 2,456,125.00 |
| May 26 2024 | 1.97 | -0.020 | -1.01% | 1.99 | 2.04 | 1.95 | 2,032,559.00 |
| May 25 2024 | 1.99 | 0.020 | 1.02% | 1.97 | 2.01 | 1.96 | 4,206,019.00 |
| May 24 2024 | 1.97 | -0.030 | -1.50% | 2.00 | 2.03 | 1.89 | 6,239,293.00 |
| May 23 2024 | 2.00 | -0.060 | -2.91% | 2.07 | 2.10 | 1.93 | 6,159,194.00 |
| May 22 2024 | 2.06 | -0.110 | -5.07% | 2.17 | 2.17 | 2.04 | 4,252,136.00 |
| May 21 2024 | 2.17 | 0.040 | 1.88% | 2.13 | 2.28 | 2.06 | 3,853,053.00 |
| May 20 2024 | 2.13 | 0.180 | 9.23% | 1.95 | 2.15 | 1.92 | 5,393,165.00 |
| May 19 2024 | 1.95 | -0.110 | -5.34% | 2.05 | 2.07 | 1.94 | 1,343,756.00 |
| May 18 2024 | 2.06 | -0.030 | -1.44% | 2.09 | 2.15 | 2.05 | 1,778,565.00 |
| May 17 2024 | 2.09 | 0.110 | 5.56% | 1.98 | 2.15 | 1.90 | 6,508,756.00 |
| May 16 2024 | 1.98 | -0.200 | -9.17% | 2.19 | 2.21 | 1.93 | 8,567,093.00 |
| May 15 2024 | 2.18 | 0.280 | 14.74% | 1.90 | 2.27 | 1.87 | 11,298,246.00 |
| May 14 2024 | 1.90 | -0.110 | -5.47% | 2.01 | 2.04 | 1.88 | 5,147,559.00 |
| May 13 2024 | 2.01 | 0.020 | 1.01% | 1.99 | 2.09 | 1.88 | 4,217,682.00 |
| May 12 2024 | 1.99 | 0.020 | 1.02% | 1.98 | 2.05 | 1.96 | 1,079,041.00 |
| May 11 2024 | 1.97 | -0.040 | -1.99% | 2.02 | 2.03 | 1.96 | 1,537,289.00 |
| May 10 2024 | 2.01 | -0.090 | -4.29% | 2.09 | 2.21 | 2.00 | 3,142,740.00 |
| May 09 2024 | 2.10 | 0.040 | 1.94% | 2.05 | 2.14 | 1.99 | 3,762,289.00 |
| May 08 2024 | 2.06 | -0.090 | -4.19% | 2.15 | 2.17 | 2.04 | 4,416,922.00 |
| May 07 2024 | 2.15 | -0.050 | -2.27% | 2.20 | 2.28 | 2.14 | 2,902,101.00 |
| May 06 2024 | 2.20 | -0.130 | -5.58% | 2.33 | 2.43 | 2.19 | 6,619,714.00 |
| May 05 2024 | 2.33 | -0.030 | -1.27% | 2.36 | 2.57 | 2.27 | 3,324,942.00 |
| May 04 2024 | 2.36 | -0.020 | -0.84% | 2.38 | 2.47 | 2.35 | 4,085,832.00 |
| May 03 2024 | 2.38 | 0.290 | 13.88% | 2.08 | 2.41 | 2.04 | 8,344,852.00 |
| May 02 2024 | 2.09 | -0.060 | -2.79% | 2.14 | 2.15 | 2.03 | 3,659,812.00 |
| May 01 2024 | 2.15 | -0.020 | -0.92% | 2.15 | 2.22 | 1.91 | 12,881,414.00 |
| Apr 30 2024 | 2.17 | -0.300 | -12.15% | 2.46 | 2.56 | 2.10 | 5,635,694.00 |
| Apr 29 2024 | 2.47 | 0.00 | 0.00% | 2.91 | 3.29 | 2.30 | 5,539,967.00 |
| Apr 28 2024 | 2.47 | -0.080 | -3.14% | 2.55 | 2.60 | 2.45 | 1,491,185.00 |
| Apr 27 2024 | 2.55 | -0.030 | -1.16% | 2.58 | 2.60 | 2.39 | 2,075,166.00 |
| Apr 26 2024 | 2.58 | -0.090 | -3.37% | 2.67 | 2.74 | 2.57 | 3,485,329.00 |
| Apr 25 2024 | 2.67 | -0.040 | -1.48% | 2.71 | 2.80 | 2.61 | 2,878,560.00 |
| Apr 24 2024 | 2.71 | -0.170 | -5.90% | 2.91 | 3.29 | 2.54 | 4,189,068.00 |
| Apr 23 2024 | 2.88 | -0.150 | -4.95% | 3.02 | 3.14 | 2.86 | 4,465,981.00 |
