STXUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 18 2024 | 2.06 | -0.030 | -1.27% | 2.08 | 2.15 | 2.05 | 1,705,909.00 |
May 17 2024 | 2.09 | 0.110 | 5.36% | 1.98 | 2.15 | 1.90 | 5,948,198.00 |
May 16 2024 | 1.98 | -0.200 | -9.37% | 2.19 | 2.21 | 1.93 | 7,988,330.00 |
May 15 2024 | 2.18 | 0.290 | 15.25% | 1.90 | 2.27 | 1.87 | 10,985,386.00 |
May 14 2024 | 1.89 | -0.120 | -6.12% | 2.01 | 2.04 | 1.88 | 4,999,324.00 |
May 13 2024 | 2.02 | 0.030 | 1.69% | 1.99 | 2.09 | 1.88 | 4,534,127.00 |
May 12 2024 | 1.98 | 0.010 | 0.53% | 1.98 | 2.05 | 1.96 | 1,021,557.00 |
May 11 2024 | 1.97 | -0.030 | -1.54% | 2.01 | 2.03 | 1.96 | 1,479,241.00 |
May 10 2024 | 2.00 | -0.090 | -4.52% | 2.09 | 2.14 | 2.00 | 2,898,372.00 |
May 09 2024 | 2.10 | 0.040 | 2.14% | 2.06 | 2.14 | 1.99 | 3,534,394.00 |
May 08 2024 | 2.06 | -0.090 | -3.98% | 2.15 | 2.17 | 2.04 | 4,243,630.00 |
May 07 2024 | 2.14 | -0.060 | -2.67% | 2.20 | 2.28 | 2.14 | 2,924,783.00 |
May 06 2024 | 2.20 | -0.130 | -5.68% | 2.33 | 2.43 | 2.19 | 4,449,728.00 |
May 05 2024 | 2.33 | -0.020 | -1.03% | 2.36 | 2.57 | 2.27 | 3,077,969.00 |
May 04 2024 | 2.36 | -0.020 | -0.70% | 2.38 | 2.47 | 2.34 | 3,993,794.00 |
May 03 2024 | 2.37 | 0.290 | 13.75% | 2.09 | 2.41 | 2.04 | 8,070,592.00 |
May 02 2024 | 2.09 | -0.050 | -2.45% | 2.13 | 2.15 | 2.03 | 3,460,816.00 |
May 01 2024 | 2.14 | -0.020 | -0.83% | 2.16 | 2.22 | 1.91 | 12,429,788.00 |
Apr 30 2024 | 2.16 | -0.310 | -12.69% | 2.46 | 2.56 | 2.10 | 5,405,179.00 |
Apr 29 2024 | 2.47 | 0.00 | -0.07% | 2.48 | 2.50 | 2.33 | 2,471,758.00 |
Apr 28 2024 | 2.47 | -0.080 | -3.07% | 2.55 | 2.60 | 2.45 | 1,414,880.00 |
Apr 27 2024 | 2.55 | -0.030 | -1.04% | 2.58 | 2.61 | 2.49 | 1,735,545.00 |
Apr 26 2024 | 2.58 | -0.090 | -3.23% | 2.66 | 2.74 | 2.57 | 3,369,584.00 |
Apr 25 2024 | 2.66 | -0.040 | -1.62% | 2.70 | 2.80 | 2.61 | 2,746,266.00 |
Apr 24 2024 | 2.71 | -0.180 | -6.21% | 2.90 | 3.29 | 2.68 | 3,966,218.00 |
Apr 23 2024 | 2.89 | -0.140 | -4.74% | 3.02 | 3.14 | 2.86 | 4,249,239.00 |
Apr 22 2024 | 3.03 | 0.240 | 8.57% | 2.80 | 3.04 | 2.78 | 4,238,006.00 |
Apr 21 2024 | 2.79 | 0.070 | 2.41% | 2.71 | 2.91 | 2.69 | 4,191,056.00 |
Apr 20 2024 | 2.72 | 0.270 | 11.00% | 2.44 | 2.73 | 2.39 | 2,972,551.00 |
Apr 19 2024 | 2.45 | 0.00 | 0.19% | 2.44 | 2.53 | 2.19 | 4,760,091.00 |
Apr 18 2024 | 2.45 | 0.190 | 8.26% | 2.26 | 2.48 | 2.20 | 3,610,969.00 |
Apr 17 2024 | 2.26 | -0.150 | -6.03% | 2.40 | 2.42 | 2.19 | 7,821,881.00 |
Apr 16 2024 | 2.41 | -0.120 | -4.92% | 2.52 | 2.57 | 2.28 | 3,522,811.00 |
Apr 15 2024 | 2.53 | -0.210 | -7.77% | 2.72 | 2.85 | 2.45 | 3,060,438.00 |
Apr 14 2024 | 2.75 | 0.220 | 8.89% | 2.53 | 2.79 | 2.40 | 5,122,887.00 |
Apr 13 2024 | 2.52 | -0.110 | -4.31% | 2.62 | 2.79 | 2.13 | 8,423,874.00 |
Apr 12 2024 | 2.64 | -0.360 | -11.88% | 2.98 | 3.08 | 2.34 | 7,999,133.00 |
Apr 11 2024 | 2.99 | -0.100 | -3.26% | 3.08 | 3.11 | 2.93 | 3,911,419.00 |
Apr 10 2024 | 3.09 | -0.090 | -2.74% | 3.18 | 3.22 | 2.97 | 2,940,626.00 |
Apr 09 2024 | 3.18 | -0.290 | -8.46% | 3.48 | 3.54 | 3.13 | 2,615,517.00 |
Apr 08 2024 | 3.47 | 0.160 | 4.87% | 3.31 | 3.52 | 3.23 | 2,465,180.00 |
Apr 07 2024 | 3.31 | 0.100 | 3.09% | 3.21 | 3.37 | 3.19 | 2,673,531.00 |
Apr 06 2024 | 3.21 | 0.120 | 3.80% | 3.08 | 3.24 | 3.06 | 1,887,777.00 |
Apr 05 2024 | 3.09 | -0.170 | -5.35% | 3.26 | 3.36 | 2.91 | 4,319,423.00 |
Apr 04 2024 | 3.27 | 0.140 | 4.33% | 3.12 | 3.35 | 3.08 | 3,839,136.00 |
Apr 03 2024 | 3.13 | -0.150 | -4.62% | 3.29 | 3.36 | 3.08 | 5,707,327.00 |
Apr 02 2024 | 3.29 | -0.330 | -9.12% | 3.61 | 3.61 | 3.27 | 8,376,595.00 |
Apr 01 2024 | 3.62 | -0.050 | -1.29% | 3.65 | 3.85 | 3.39 | 8,686,678.00 |
Mar 31 2024 | 3.66 | 0.010 | 0.16% | 3.64 | 3.70 | 3.52 | 2,876,902.00 |
Mar 30 2024 | 3.66 | -0.070 | -1.84% | 3.72 | 3.78 | 3.53 | 4,172,658.00 |
Mar 29 2024 | 3.73 | 0.290 | 8.32% | 3.43 | 3.78 | 3.42 | 6,368,172.00 |
Mar 28 2024 | 3.44 | 0.070 | 2.07% | 3.37 | 3.49 | 3.32 | 3,840,013.00 |
Mar 27 2024 | 3.37 | -0.100 | -2.74% | 3.46 | 3.57 | 3.28 | 4,746,244.00 |
Mar 26 2024 | 3.46 | -0.150 | -4.24% | 3.61 | 3.65 | 3.42 | 4,269,770.00 |
Mar 25 2024 | 3.62 | -0.040 | -1.07% | 3.65 | 3.80 | 3.43 | 7,001,009.00 |
Mar 24 2024 | 3.66 | 0.040 | 1.04% | 3.66 | 3.75 | 3.48 | 6,313,312.00 |
Mar 23 2024 | 3.62 | 0.160 | 4.72% | 3.41 | 3.68 | 3.38 | 8,455,318.00 |
Mar 22 2024 | 3.46 | 0.170 | 5.26% | 3.29 | 3.70 | 3.27 | 12,022,667.00 |
Mar 21 2024 | 3.28 | -0.130 | -3.93% | 3.44 | 3.56 | 3.22 | 9,919,416.00 |
Mar 20 2024 | 3.42 | 0.720 | 26.69% | 2.70 | 3.53 | 2.65 | 17,759,112.00 |
Mar 19 2024 | 2.70 | 0.050 | 1.71% | 2.67 | 2.97 | 2.47 | 17,129,231.00 |
Mar 18 2024 | 2.65 | -0.120 | -4.22% | 2.77 | 2.78 | 2.57 | 3,532,601.00 |
Mar 17 2024 | 2.77 | 0.170 | 6.45% | 2.64 | 2.80 | 2.57 | 5,572,120.00 |
Mar 16 2024 | 2.60 | -0.180 | -6.57% | 2.79 | 2.84 | 2.50 | 4,027,097.00 |
Mar 15 2024 | 2.79 | -0.140 | -4.84% | 2.94 | 2.98 | 2.59 | 6,923,847.00 |
Mar 14 2024 | 2.93 | -0.170 | -5.55% | 3.11 | 3.12 | 2.76 | 6,440,308.00 |
Mar 13 2024 | 3.10 | 0.060 | 2.07% | 3.02 | 3.19 | 2.95 | 5,113,150.00 |
Mar 12 2024 | 3.04 | -0.040 | -1.14% | 3.08 | 3.15 | 2.85 | 7,058,823.00 |
Mar 11 2024 | 3.07 | 0.110 | 3.73% | 2.96 | 3.39 | 2.83 | 10,675,601.00 |
Mar 10 2024 | 2.96 | 0.150 | 5.26% | 2.81 | 3.33 | 2.80 | 9,201,768.00 |
Mar 09 2024 | 2.81 | -0.030 | -0.88% | 2.83 | 2.87 | 2.79 | 2,738,705.00 |
Mar 08 2024 | 2.84 | -0.070 | -2.45% | 2.93 | 3.06 | 2.74 | 7,392,145.00 |
Mar 07 2024 | 2.91 | 0.070 | 2.37% | 2.83 | 2.94 | 2.73 | 7,323,261.00 |
Mar 06 2024 | 2.84 | 0.100 | 3.76% | 2.73 | 2.91 | 2.59 | 9,736,907.00 |
Mar 05 2024 | 2.74 | -0.290 | -9.55% | 3.01 | 3.05 | 2.21 | 12,778,163.00 |
Mar 04 2024 | 3.03 | -0.020 | -0.69% | 3.04 | 3.20 | 2.91 | 9,021,536.00 |
Mar 03 2024 | 3.05 | 0.070 | 2.46% | 2.96 | 3.13 | 2.81 | 5,511,332.00 |
Mar 02 2024 | 2.98 | 0.00 | 0.12% | 2.97 | 2.98 | 2.88 | 3,385,944.00 |
Mar 01 2024 | 2.97 | 0.080 | 2.76% | 2.92 | 3.05 | 2.88 | 6,969,154.00 |
Feb 29 2024 | 2.89 | -0.190 | -6.26% | 3.11 | 3.17 | 2.82 | 10,749,697.00 |
Feb 28 2024 | 3.09 | 0.130 | 4.56% | 2.95 | 3.39 | 2.90 | 16,204,299.00 |
Feb 27 2024 | 2.95 | 0.040 | 1.32% | 2.91 | 3.27 | 2.86 | 14,889,375.00 |
Feb 26 2024 | 2.91 | 0.320 | 12.37% | 2.60 | 2.92 | 2.43 | 9,188,494.00 |
Feb 25 2024 | 2.59 | 0.00 | 0.05% | 2.58 | 2.64 | 2.51 | 3,010,640.00 |
Feb 24 2024 | 2.59 | 0.140 | 5.85% | 2.45 | 2.60 | 2.37 | 4,337,280.00 |
Feb 23 2024 | 2.45 | -0.100 | -3.87% | 2.55 | 2.63 | 2.39 | 6,752,838.00 |
Feb 22 2024 | 2.55 | -0.110 | -4.31% | 2.66 | 2.72 | 2.52 | 7,282,417.00 |
Feb 21 2024 | 2.66 | -0.040 | -1.64% | 2.70 | 2.90 | 2.52 | 11,886,855.00 |
Feb 20 2024 | 2.71 | 0.070 | 2.52% | 2.64 | 2.86 | 2.57 | 8,342,478.00 |
Feb 19 2024 | 2.64 | 0.00 | -0.08% | 2.65 | 2.92 | 2.59 | 10,287,173.00 |
Feb 18 2024 | 2.64 | 0.110 | 4.15% | 2.53 | 2.67 | 2.45 | 5,096,293.00 |
Feb 17 2024 | 2.54 | -0.050 | -1.97% | 2.58 | 2.66 | 2.42 | 6,520,329.00 |