Register for real-time alerts, custom portfolio, and market movers
STXXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.008983 | 0.000511 | 6.03% | 0.009401 | 0.009734 | 0.007945 | 584,996.00 |
| May 08 2024 | 0.008473 | -0.006709 | -44.19% | 0.015092 | 0.015188 | 0.007866 | 373,582.00 |
| May 07 2024 | 0.015181 | 0.008308 | 120.86% | 0.006873 | 0.024397 | 0.006784 | 182,178.00 |
| May 06 2024 | 0.006874 | 0.000383 | 5.90% | 0.008025 | 0.009989 | 0.006301 | 737,550.00 |
| May 05 2024 | 0.006491 | -0.000024 | -0.37% | 0.006513 | 0.006625 | 0.006417 | 212,805.00 |
| May 04 2024 | 0.006514 | -0.0001 | -1.51% | 0.006607 | 0.006776 | 0.006462 | 1,084,651.00 |
| May 03 2024 | 0.006614 | 0.000097 | 1.49% | 0.006517 | 0.00669 | 0.006337 | 647,566.00 |
| May 02 2024 | 0.006517 | 0.000349 | 5.67% | 0.00616 | 0.006584 | 0.005995 | 734,292.00 |
| May 01 2024 | 0.006168 | 0.000034 | 0.55% | 0.006083 | 0.006385 | 0.005947 | 692,337.00 |
| Apr 30 2024 | 0.006134 | -0.000136 | -2.17% | 0.006257 | 0.00634 | 0.006083 | 1,499,412.00 |
| Apr 29 2024 | 0.00627 | 0.000066 | 1.06% | 0.008025 | 0.009955 | 0.00606 | 1,912,455.00 |
| Apr 28 2024 | 0.006204 | -0.000042 | -0.67% | 0.006247 | 0.006359 | 0.006179 | 673,129.00 |
| Apr 27 2024 | 0.006247 | -0.000761 | -10.86% | 0.007015 | 0.007029 | 0.006192 | 1,558,581.00 |
| Apr 26 2024 | 0.007008 | 0.000725 | 11.53% | 0.006279 | 0.007064 | 0.006177 | 682.00 |
| Apr 25 2024 | 0.006283 | 0.000013 | 0.21% | 0.006216 | 0.006357 | 0.006087 | 566,262.00 |
| Apr 24 2024 | 0.00627 | -0.000168 | -2.61% | 0.006445 | 0.007045 | 0.006208 | 512,108.00 |
| Apr 23 2024 | 0.006438 | -0.000124 | -1.89% | 0.00656 | 0.006621 | 0.006413 | 1,504,731.00 |
| Apr 22 2024 | 0.006562 | 0.000078 | 1.20% | 0.008025 | 0.010078 | 0.006428 | 821,883.00 |
| Apr 21 2024 | 0.006484 | -0.000165 | -2.48% | 0.006646 | 0.00668 | 0.006399 | 1,498,408.00 |
| Apr 20 2024 | 0.00665 | 0.000145 | 2.23% | 0.006477 | 0.006886 | 0.006405 | 691,198.00 |
| Apr 19 2024 | 0.006505 | -0.000334 | -4.88% | 0.006827 | 0.006989 | 0.006376 | 1,036,346.00 |
| Apr 18 2024 | 0.006839 | 0.000397 | 6.16% | 0.006457 | 0.007215 | 0.006389 | 10,189.00 |
| Apr 17 2024 | 0.006442 | -0.000191 | -2.88% | 0.006628 | 0.00668 | 0.006321 | 22,272.00 |
| Apr 16 2024 | 0.006633 | -0.000097 | -1.44% | 0.006751 | 0.006834 | 0.006478 | 947,419.00 |
| Apr 15 2024 | 0.006731 | -0.000382 | -5.37% | 0.008025 | 0.008119 | 0.006651 | 815,582.00 |
| Apr 14 2024 | 0.007113 | 0.000693 | 10.79% | 0.006979 | 0.007193 | 0.006302 | 2,720.00 |
| Apr 13 2024 | 0.00642 | -0.001591 | -19.86% | 0.007974 | 0.008193 | 0.006412 | 603,387.00 |
| Apr 12 2024 | 0.008011 | -0.000266 | -3.21% | 0.008269 | 0.00842 | 0.007797 | 392,636.00 |
| Apr 11 2024 | 0.008277 | -0.000042 | -0.50% | 0.00831 | 0.008498 | 0.008171 | 269,773.00 |
| Apr 10 2024 | 0.008319 | 0.000669 | 8.75% | 0.007642 | 0.009279 | 0.007565 | 1,091.00 |
| Apr 09 2024 | 0.00765 | -0.000366 | -4.57% | 0.008025 | 0.008119 | 0.007549 | 47,188.00 |
| Apr 08 2024 | 0.008016 | 0.000069 | 0.87% | 0.004984 | 0.010687 | 0.004871 | 1,082,680.00 |
| Apr 07 2024 | 0.007947 | -0.000022 | -0.28% | 0.007951 | 0.008085 | 0.007757 | 298,440.00 |
| Apr 06 2024 | 0.007969 | 0.000022 | 0.28% | 0.00792 | 0.008044 | 0.007861 | 82,776.00 |
| Apr 05 2024 | 0.007948 | 0.000227 | 2.94% | 0.007727 | 0.008132 | 0.007553 | 143,694.00 |
| Apr 04 2024 | 0.00772 | -0.000077 | -0.99% | 0.007767 | 0.007989 | 0.007619 | 383,900.00 |
| Apr 03 2024 | 0.007798 | 0.000128 | 1.67% | 0.007691 | 0.008452 | 0.00751 | 231,221.00 |
| Apr 02 2024 | 0.00767 | -0.002207 | -22.35% | 0.009853 | 0.009853 | 0.007666 | 191,122.00 |
| Apr 01 2024 | 0.009877 | 0.001098 | 12.51% | 0.004984 | 0.010949 | 0.004871 | 963,375.00 |
| Mar 31 2024 | 0.008778 | -0.000167 | -1.87% | 0.008946 | 0.009838 | 0.008571 | 149,628.00 |
| Mar 30 2024 | 0.008945 | -0.000582 | -6.11% | 0.009516 | 0.009845 | 0.008516 | 46,599.00 |
| Mar 29 2024 | 0.009528 | 0.00158 | 19.87% | 0.008015 | 0.009896 | 0.007857 | 320,132.00 |
| Mar 28 2024 | 0.007948 | -0.000612 | -7.15% | 0.008575 | 0.008882 | 0.007868 | 892,659.00 |
| Mar 27 2024 | 0.00856 | -0.000765 | -8.20% | 0.009506 | 0.009508 | 0.008101 | 874,983.00 |
| Mar 26 2024 | 0.009325 | -0.00174 | -15.73% | 0.011142 | 0.011196 | 0.009323 | 796,419.00 |
| Mar 25 2024 | 0.011065 | 0.000075 | 0.68% | 0.004984 | 0.011252 | 0.004871 | 1,601,890.00 |
| Mar 24 2024 | 0.01099 | -0.000549 | -4.76% | 0.011411 | 0.013904 | 0.010968 | 423,858.00 |
| Mar 23 2024 | 0.011539 | 0.000194 | 1.71% | 0.011552 | 0.012691 | 0.011228 | 497,789.00 |
| Mar 22 2024 | 0.011345 | -0.00011 | -0.96% | 0.011746 | 0.011863 | 0.010796 | 508,371.00 |
| Mar 21 2024 | 0.011455 | 0.000727 | 6.78% | 0.010697 | 0.011816 | 0.010682 | 825,061.00 |
| Mar 20 2024 | 0.010728 | -0.001108 | -9.36% | 0.011405 | 0.015781 | 0.010705 | 664,952.00 |
| Mar 19 2024 | 0.011836 | 0.000733 | 6.61% | 0.011083 | 0.011836 | 0.010406 | 919,688.00 |
| Mar 18 2024 | 0.011102 | 0.000455 | 4.28% | 0.004984 | 0.011751 | 0.004871 | 1,218,289.00 |
| Mar 17 2024 | 0.010647 | -0.000476 | -4.28% | 0.011216 | 0.011449 | 0.010522 | 811,416.00 |
| Mar 16 2024 | 0.011123 | -0.000625 | -5.32% | 0.011765 | 0.01186 | 0.01097 | 667,728.00 |
| Mar 15 2024 | 0.011748 | -0.000372 | -3.07% | 0.004984 | 0.012072 | 0.004871 | 1,492,952.00 |
| Mar 14 2024 | 0.01212 | -0.002705 | -18.25% | 0.014809 | 0.01492 | 0.011801 | 1,237,633.00 |
| Mar 13 2024 | 0.014824 | 0.000957 | 6.90% | 0.013879 | 0.016261 | 0.013831 | 607,340.00 |
| Mar 12 2024 | 0.013867 | -0.001639 | -10.57% | 0.01552 | 0.015855 | 0.013853 | 815,106.00 |
| Mar 11 2024 | 0.015506 | 0.000625 | 4.20% | 0.004984 | 0.015956 | 0.004871 | 2,049,142.00 |
| Mar 10 2024 | 0.014881 | 0.003402 | 29.64% | 0.011498 | 0.017876 | 0.011388 | 740,501.00 |
| Mar 09 2024 | 0.011479 | -0.000317 | -2.69% | 0.011988 | 0.0122 | 0.011368 | 803,307.00 |
| Mar 08 2024 | 0.011796 | -0.000568 | -4.59% | 0.012322 | 0.012466 | 0.011671 | 880,946.00 |
| Mar 07 2024 | 0.012364 | 0.000315 | 2.62% | 0.012082 | 0.012763 | 0.011911 | 758,076.00 |
| Mar 06 2024 | 0.012049 | -0.001148 | -8.70% | 0.013065 | 0.013315 | 0.011986 | 725,458.00 |
| Mar 05 2024 | 0.013197 | 0.001358 | 11.47% | 0.011701 | 0.01473 | 0.01143 | 719,220.00 |
| Mar 04 2024 | 0.011839 | -0.000213 | -1.77% | 0.004984 | 0.013051 | 0.004871 | 1,566,636.00 |
| Mar 03 2024 | 0.012052 | -0.00061 | -4.82% | 0.012759 | 0.012763 | 0.011279 | 950,857.00 |
| Mar 02 2024 | 0.012662 | 0.00044 | 3.60% | 0.012253 | 0.012748 | 0.011894 | 1,022,296.00 |
| Mar 01 2024 | 0.012221 | -0.000898 | -6.84% | 0.012937 | 0.013199 | 0.012049 | 894,614.00 |
| Feb 29 2024 | 0.01312 | 0.000587 | 4.68% | 0.012631 | 0.013208 | 0.012321 | 577,790.00 |
| Feb 28 2024 | 0.012533 | 0.000346 | 2.84% | 0.0122 | 0.013097 | 0.012058 | 531,018.00 |
| Feb 27 2024 | 0.012188 | -0.000392 | -3.12% | 0.012873 | 0.013182 | 0.012012 | 655,982.00 |
| Feb 26 2024 | 0.012579 | 0.000219 | 1.77% | 0.004984 | 0.013792 | 0.004871 | 1,523,982.00 |
| Feb 25 2024 | 0.01236 | 0.000458 | 3.85% | 0.011912 | 0.012531 | 0.011571 | 454,785.00 |
| Feb 24 2024 | 0.011903 | -0.001199 | -9.15% | 0.013091 | 0.013137 | 0.011676 | 535,982.00 |
| Feb 23 2024 | 0.013101 | -0.002046 | -13.51% | 0.01514 | 0.015169 | 0.012306 | 382,071.00 |
| Feb 22 2024 | 0.015148 | 0.000854 | 5.98% | 0.014209 | 0.015549 | 0.011575 | 595,373.00 |
| Feb 21 2024 | 0.014294 | 0.002806 | 24.43% | 0.011469 | 0.017072 | 0.010548 | 681,834.00 |
| Feb 20 2024 | 0.011487 | -0.000476 | -3.98% | 0.011961 | 0.012133 | 0.011193 | 578,092.00 |
| Feb 19 2024 | 0.011963 | -0.003237 | -21.30% | 0.004984 | 0.016711 | 0.004871 | 1,490,519.00 |
| Feb 18 2024 | 0.0152 | 0.005385 | 54.87% | 0.009808 | 0.018094 | 0.009611 | 904,852.00 |
| Feb 17 2024 | 0.009814 | 0.00000600 | 0.06% | 0.009782 | 0.010162 | 0.00971 | 736,137.00 |
| Feb 16 2024 | 0.009809 | -0.000141 | -1.42% | 0.009952 | 0.010136 | 0.009672 | 1,003,409.00 |
| Feb 15 2024 | 0.009949 | 0.000033 | 0.33% | 0.009888 | 0.010416 | 0.009771 | 1,106,565.00 |
| Feb 14 2024 | 0.009916 | 0.000069 | 0.70% | 0.009839 | 0.010095 | 0.009672 | 1,295,629.00 |
| Feb 13 2024 | 0.009847 | -0.000641 | -6.11% | 0.010548 | 0.01102 | 0.00973 | 938,666.00 |
| Feb 12 2024 | 0.010488 | -0.001358 | -11.46% | 0.004984 | 0.011985 | 0.004871 | 1,731,801.00 |
| Feb 11 2024 | 0.011847 | -0.002477 | -17.29% | 0.014312 | 0.014569 | 0.011114 | 710,042.00 |
| Feb 10 2024 | 0.014323 | 0.000715 | 5.26% | 0.013634 | 0.015456 | 0.013365 | 408,681.00 |
