STXUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 3.44 | 0.060 | 1.63% | 3.38 | 3.49 | 3.27 | 313,416.00 |
Mar 27 2024 | 3.38 | -0.080 | -2.44% | 3.44 | 3.57 | 3.29 | 152,829.00 |
Mar 26 2024 | 3.46 | -0.160 | -4.33% | 3.61 | 3.65 | 3.43 | 94,001.00 |
Mar 25 2024 | 3.62 | -0.040 | -1.04% | 3.65 | 3.79 | 3.43 | 329,651.00 |
Mar 24 2024 | 3.66 | 0.130 | 3.74% | 3.66 | 3.75 | 3.48 | 291,564.00 |
Mar 23 2024 | 3.53 | 0.070 | 2.06% | 3.42 | 3.74 | 3.38 | 510,878.00 |
Mar 22 2024 | 3.46 | 0.170 | 5.17% | 3.29 | 3.70 | 3.27 | 622,141.00 |
Mar 21 2024 | 3.29 | -0.120 | -3.66% | 3.44 | 3.57 | 3.22 | 481,059.00 |
Mar 20 2024 | 3.41 | 0.720 | 26.58% | 2.70 | 3.54 | 2.66 | 715,823.00 |
Mar 19 2024 | 2.69 | 0.040 | 1.61% | 2.68 | 2.97 | 2.48 | 741,922.00 |
Mar 18 2024 | 2.65 | -0.120 | -4.20% | 2.77 | 2.78 | 2.56 | 209,431.00 |
Mar 17 2024 | 2.77 | 0.160 | 6.30% | 2.64 | 2.80 | 2.57 | 323,042.00 |
Mar 16 2024 | 2.60 | -0.180 | -6.60% | 2.80 | 2.83 | 2.51 | 122,404.00 |
Mar 15 2024 | 2.79 | -0.110 | -3.84% | 2.94 | 2.98 | 2.59 | 276,057.00 |
Mar 14 2024 | 2.90 | -0.190 | -6.27% | 3.11 | 3.11 | 2.84 | 173,255.00 |
Mar 13 2024 | 3.09 | 0.060 | 1.91% | 3.02 | 3.17 | 2.94 | 195,240.00 |
Mar 12 2024 | 3.04 | -0.030 | -1.08% | 3.07 | 3.15 | 2.85 | 347,638.00 |
Mar 11 2024 | 3.07 | 0.120 | 3.90% | 2.95 | 3.39 | 2.81 | 558,365.00 |
Mar 10 2024 | 2.95 | 0.140 | 5.07% | 2.81 | 3.32 | 2.80 | 464,785.00 |
Mar 09 2024 | 2.81 | -0.020 | -0.87% | 2.83 | 2.86 | 2.79 | 80,459.00 |
Mar 08 2024 | 2.84 | -0.070 | -2.41% | 2.93 | 3.05 | 2.77 | 285,204.00 |
Mar 07 2024 | 2.91 | 0.070 | 2.51% | 2.84 | 2.93 | 2.73 | 309,250.00 |
Mar 06 2024 | 2.84 | 0.100 | 3.75% | 2.73 | 2.91 | 2.59 | 589,010.00 |
Mar 05 2024 | 2.73 | -0.300 | -9.84% | 3.01 | 3.05 | 2.23 | 498,922.00 |
Mar 04 2024 | 3.03 | 0.00 | -0.08% | 3.05 | 3.20 | 2.91 | 401,589.00 |
Mar 03 2024 | 3.03 | 0.060 | 2.09% | 2.96 | 3.13 | 2.82 | 326,316.00 |
Mar 02 2024 | 2.97 | 0.00 | 0.00% | 2.97 | 2.97 | 2.88 | 163,969.00 |
Mar 01 2024 | 2.97 | 0.080 | 2.80% | 2.91 | 3.03 | 2.88 | 371,412.00 |
Feb 29 2024 | 2.89 | -0.200 | -6.45% | 3.11 | 3.16 | 2.82 | 835,462.00 |
Feb 28 2024 | 3.09 | 0.140 | 4.82% | 2.95 | 3.38 | 2.89 | 925,433.00 |
Feb 27 2024 | 2.95 | 0.040 | 1.43% | 2.91 | 3.26 | 2.86 | 843,733.00 |
Feb 26 2024 | 2.91 | 0.310 | 12.04% | 2.60 | 2.92 | 2.43 | 560,130.00 |
Feb 25 2024 | 2.59 | 0.00 | 0.05% | 2.56 | 2.64 | 2.51 | 172,245.00 |
Feb 24 2024 | 2.59 | 0.140 | 5.88% | 2.45 | 2.60 | 2.38 | 200,542.00 |
Feb 23 2024 | 2.45 | -0.100 | -3.80% | 2.55 | 2.63 | 2.39 | 356,382.00 |
Feb 22 2024 | 2.54 | -0.120 | -4.38% | 2.66 | 2.72 | 2.51 | 343,758.00 |
Feb 21 2024 | 2.66 | -0.050 | -1.81% | 2.71 | 2.90 | 2.54 | 701,829.00 |
Feb 20 2024 | 2.71 | 0.080 | 3.12% | 2.64 | 2.86 | 2.56 | 460,862.00 |
Feb 19 2024 | 2.63 | -0.010 | -0.35% | 2.65 | 2.93 | 2.59 | 612,376.00 |
Feb 18 2024 | 2.64 | 0.090 | 3.51% | 2.53 | 2.67 | 2.45 | 226,841.00 |
Feb 17 2024 | 2.55 | -0.040 | -1.45% | 2.59 | 2.66 | 2.42 | 250,483.00 |
Feb 16 2024 | 2.59 | 0.050 | 1.97% | 2.51 | 2.63 | 2.45 | 429,418.00 |
Feb 15 2024 | 2.54 | -0.020 | -0.91% | 2.56 | 2.80 | 2.49 | 666,011.00 |
Feb 14 2024 | 2.56 | 0.430 | 19.98% | 2.13 | 2.57 | 2.10 | 377,234.00 |
Feb 13 2024 | 2.13 | 0.140 | 6.99% | 2.00 | 2.17 | 1.97 | 431,098.00 |
Feb 12 2024 | 1.99 | 0.140 | 7.76% | 1.85 | 2.05 | 1.85 | 341,606.00 |
Feb 11 2024 | 1.85 | 0.040 | 1.96% | 1.81 | 1.93 | 1.80 | 152,201.00 |
Feb 10 2024 | 1.81 | 0.010 | 0.76% | 1.82 | 1.88 | 1.74 | 168,908.00 |
Feb 09 2024 | 1.80 | 0.020 | 0.92% | 1.79 | 1.88 | 1.76 | 278,272.00 |
Feb 08 2024 | 1.78 | 0.120 | 7.33% | 1.67 | 1.83 | 1.65 | 292,965.00 |
Feb 07 2024 | 1.66 | 0.160 | 10.70% | 1.50 | 1.67 | 1.50 | 138,769.00 |
Feb 06 2024 | 1.50 | 0.020 | 1.12% | 1.48 | 1.52 | 1.45 | 85,322.00 |
Feb 05 2024 | 1.48 | 0.020 | 1.31% | 1.46 | 1.52 | 1.45 | 51,640.00 |
Feb 04 2024 | 1.47 | -0.060 | -3.88% | 1.52 | 1.52 | 1.47 | 28,024.00 |
Feb 03 2024 | 1.52 | -0.030 | -2.00% | 1.56 | 1.58 | 1.52 | 42,743.00 |
Feb 02 2024 | 1.56 | 0.060 | 4.13% | 1.49 | 1.57 | 1.49 | 173,176.00 |
Feb 01 2024 | 1.49 | -0.030 | -2.01% | 1.51 | 1.53 | 1.45 | 281,284.00 |
Jan 31 2024 | 1.53 | 0.00 | -0.24% | 1.53 | 1.58 | 1.47 | 332,810.00 |
Jan 30 2024 | 1.53 | -0.010 | -0.68% | 1.54 | 1.62 | 1.53 | 332,549.00 |
Jan 29 2024 | 1.54 | 0.080 | 5.14% | 1.47 | 1.57 | 1.44 | 212,516.00 |
Jan 28 2024 | 1.46 | -0.050 | -3.42% | 1.51 | 1.57 | 1.46 | 98,826.00 |
Jan 27 2024 | 1.52 | 0.010 | 0.60% | 1.50 | 1.55 | 1.49 | 107,249.00 |
Jan 26 2024 | 1.51 | 0.050 | 3.39% | 1.46 | 1.54 | 1.44 | 93,161.00 |
Jan 25 2024 | 1.46 | -0.020 | -1.51% | 1.48 | 1.50 | 1.43 | 131,569.00 |
Jan 24 2024 | 1.48 | 0.080 | 6.03% | 1.40 | 1.48 | 1.37 | 174,629.00 |
Jan 23 2024 | 1.40 | 0.060 | 4.68% | 1.34 | 1.40 | 1.24 | 720,868.00 |
Jan 22 2024 | 1.33 | -0.120 | -8.17% | 1.46 | 1.47 | 1.32 | 543,148.00 |
Jan 21 2024 | 1.45 | -0.040 | -2.36% | 1.48 | 1.51 | 1.45 | 162,977.00 |
Jan 20 2024 | 1.49 | 0.00 | -0.32% | 1.48 | 1.54 | 1.43 | 544,062.00 |
Jan 19 2024 | 1.49 | 0.010 | 0.44% | 1.49 | 1.52 | 1.39 | 707,046.00 |
Jan 18 2024 | 1.48 | -0.090 | -5.72% | 1.57 | 1.61 | 1.48 | 332,363.00 |
Jan 17 2024 | 1.57 | -0.060 | -3.86% | 1.63 | 1.65 | 1.55 | 266,357.00 |
Jan 16 2024 | 1.64 | 0.050 | 2.93% | 1.59 | 1.66 | 1.58 | 487,557.00 |
Jan 15 2024 | 1.59 | 0.010 | 0.59% | 1.58 | 1.64 | 1.55 | 203,952.00 |
Jan 14 2024 | 1.58 | -0.100 | -5.72% | 1.67 | 1.69 | 1.58 | 201,168.00 |
Jan 13 2024 | 1.68 | 0.050 | 2.95% | 1.63 | 1.72 | 1.63 | 200,906.00 |
Jan 12 2024 | 1.63 | -0.150 | -8.49% | 1.78 | 1.79 | 1.58 | 248,411.00 |
Jan 11 2024 | 1.78 | -0.060 | -3.45% | 1.82 | 1.98 | 1.73 | 468,096.00 |
Jan 10 2024 | 1.84 | 0.010 | 0.61% | 1.82 | 1.95 | 1.66 | 435,218.00 |
Jan 09 2024 | 1.83 | -0.180 | -9.14% | 2.02 | 2.07 | 1.73 | 835,210.00 |
Jan 08 2024 | 2.02 | 0.360 | 21.50% | 1.67 | 2.03 | 1.56 | 1,380,253.00 |
Jan 07 2024 | 1.66 | 0.090 | 5.71% | 1.58 | 1.78 | 1.54 | 341,504.00 |
Jan 06 2024 | 1.57 | -0.030 | -1.81% | 1.59 | 1.61 | 1.44 | 176,796.00 |
Jan 05 2024 | 1.60 | -0.110 | -6.63% | 1.71 | 1.77 | 1.57 | 666,544.00 |
Jan 04 2024 | 1.71 | 0.160 | 10.49% | 1.55 | 1.73 | 1.52 | 868,419.00 |
Jan 03 2024 | 1.55 | 0.00 | -0.28% | 1.55 | 1.62 | 1.21 | 1,069,460.00 |
Jan 02 2024 | 1.56 | -0.060 | -3.62% | 1.62 | 1.79 | 1.55 | 253,845.00 |
Jan 01 2024 | 1.61 | 0.110 | 7.16% | 1.50 | 1.62 | 1.45 | 91,024.00 |
Dec 31 2023 | 1.51 | 0.090 | 6.09% | 1.42 | 1.53 | 1.39 | 77,589.00 |
Dec 30 2023 | 1.42 | 0.00 | -0.26% | 1.42 | 1.47 | 1.36 | 118,265.00 |