STXUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 2.15 | -0.150 | -6.46% | 2.31 | 2.50 | 2.15 | 625,382.00 |
Jun 06 2024 | 2.30 | -0.100 | -4.19% | 2.41 | 2.45 | 2.25 | 447,469.00 |
Jun 05 2024 | 2.40 | 0.250 | 11.38% | 2.15 | 2.43 | 2.12 | 474,495.00 |
Jun 04 2024 | 2.16 | 0.270 | 14.30% | 1.89 | 2.16 | 1.88 | 443,204.00 |
Jun 03 2024 | 1.89 | 0.060 | 3.29% | 1.82 | 1.97 | 1.81 | 233,708.00 |
Jun 02 2024 | 1.83 | -0.010 | -0.52% | 1.84 | 1.89 | 1.81 | 88,889.00 |
Jun 01 2024 | 1.84 | 0.00 | 0.05% | 1.83 | 1.85 | 1.80 | 181,531.00 |
May 31 2024 | 1.83 | -0.080 | -4.29% | 1.91 | 1.96 | 1.80 | 344,366.00 |
May 30 2024 | 1.92 | -0.020 | -0.90% | 1.94 | 2.01 | 1.88 | 254,626.00 |
May 29 2024 | 1.93 | -0.050 | -2.68% | 1.99 | 2.01 | 1.93 | 161,451.00 |
May 28 2024 | 1.99 | -0.080 | -3.99% | 2.08 | 2.09 | 1.96 | 259,181.00 |
May 27 2024 | 2.07 | 0.100 | 4.84% | 1.97 | 2.15 | 1.97 | 215,747.00 |
May 26 2024 | 1.97 | -0.020 | -1.10% | 1.99 | 2.03 | 1.95 | 173,442.00 |
May 25 2024 | 2.00 | 0.030 | 1.29% | 1.97 | 2.01 | 1.96 | 152,122.00 |
May 24 2024 | 1.97 | -0.030 | -1.42% | 2.00 | 2.03 | 1.89 | 379,703.00 |
May 23 2024 | 2.00 | -0.060 | -3.05% | 2.06 | 2.09 | 1.93 | 389,572.00 |
May 22 2024 | 2.06 | -0.110 | -4.93% | 2.18 | 2.18 | 2.04 | 261,732.00 |
May 21 2024 | 2.17 | 0.040 | 1.75% | 2.14 | 2.28 | 2.10 | 525,506.00 |
May 20 2024 | 2.13 | 0.180 | 9.30% | 1.95 | 2.14 | 1.92 | 300,832.00 |
May 19 2024 | 1.95 | -0.110 | -5.19% | 2.06 | 2.07 | 1.94 | 141,103.00 |
May 18 2024 | 2.06 | -0.030 | -1.38% | 2.08 | 2.15 | 2.05 | 191,605.00 |
May 17 2024 | 2.09 | 0.110 | 5.53% | 1.98 | 2.14 | 1.90 | 418,090.00 |
May 16 2024 | 1.98 | -0.200 | -9.20% | 2.18 | 2.21 | 1.95 | 399,028.00 |
May 15 2024 | 2.18 | 0.280 | 14.73% | 1.90 | 2.20 | 1.87 | 391,669.00 |
May 14 2024 | 1.90 | -0.120 | -5.93% | 2.02 | 2.04 | 1.88 | 243,667.00 |
May 13 2024 | 2.02 | 0.030 | 1.72% | 1.99 | 2.09 | 1.88 | 337,182.00 |
May 12 2024 | 1.98 | 0.010 | 0.43% | 1.98 | 2.05 | 1.96 | 115,321.00 |
May 11 2024 | 1.97 | -0.030 | -1.70% | 2.01 | 2.03 | 1.97 | 164,312.00 |
May 10 2024 | 2.01 | -0.090 | -4.11% | 2.10 | 2.14 | 2.00 | 365,532.00 |
May 09 2024 | 2.10 | 0.030 | 1.57% | 2.06 | 2.14 | 1.99 | 301,466.00 |
May 08 2024 | 2.06 | -0.080 | -3.60% | 2.14 | 2.17 | 2.05 | 315,276.00 |
May 07 2024 | 2.14 | -0.060 | -2.59% | 2.20 | 2.29 | 2.14 | 236,876.00 |
May 06 2024 | 2.20 | -0.100 | -4.42% | 2.30 | 2.41 | 2.19 | 398,373.00 |
May 05 2024 | 2.30 | -0.060 | -2.56% | 2.36 | 2.37 | 2.27 | 234,187.00 |
May 04 2024 | 2.36 | 0.00 | -0.12% | 2.37 | 2.46 | 2.35 | 398,924.00 |
May 03 2024 | 2.36 | 0.270 | 12.73% | 2.09 | 2.40 | 2.04 | 490,535.00 |
May 02 2024 | 2.10 | -0.060 | -2.64% | 2.14 | 2.14 | 2.03 | 422,391.00 |
May 01 2024 | 2.15 | -0.010 | -0.33% | 2.16 | 2.20 | 1.94 | 682,697.00 |
Apr 30 2024 | 2.16 | -0.300 | -12.27% | 2.47 | 2.54 | 2.12 | 359,078.00 |
Apr 29 2024 | 2.46 | -0.010 | -0.36% | 2.47 | 2.50 | 2.33 | 234,857.00 |
Apr 28 2024 | 2.47 | -0.090 | -3.55% | 2.55 | 2.60 | 2.45 | 150,215.00 |
Apr 27 2024 | 2.56 | -0.020 | -0.83% | 2.58 | 2.60 | 2.49 | 213,365.00 |
Apr 26 2024 | 2.58 | -0.090 | -3.29% | 2.67 | 2.74 | 2.57 | 188,136.00 |
Apr 25 2024 | 2.67 | -0.040 | -1.63% | 2.71 | 2.79 | 2.62 | 345,818.00 |
Apr 24 2024 | 2.71 | -0.180 | -6.28% | 2.89 | 2.94 | 2.68 | 379,621.00 |
Apr 23 2024 | 2.90 | -0.110 | -3.77% | 3.02 | 3.13 | 2.86 | 454,256.00 |
Apr 22 2024 | 3.01 | 0.210 | 7.67% | 2.80 | 3.03 | 2.77 | 410,328.00 |
Apr 21 2024 | 2.80 | 0.080 | 2.90% | 2.71 | 2.87 | 2.68 | 285,026.00 |
Apr 20 2024 | 2.72 | 0.250 | 10.32% | 2.44 | 2.73 | 2.39 | 235,196.00 |
Apr 19 2024 | 2.46 | 0.020 | 0.78% | 2.44 | 2.53 | 2.20 | 302,859.00 |
Apr 18 2024 | 2.44 | 0.180 | 7.98% | 2.26 | 2.48 | 2.20 | 304,951.00 |
Apr 17 2024 | 2.26 | -0.130 | -5.59% | 2.41 | 2.43 | 2.19 | 353,856.00 |
Apr 16 2024 | 2.40 | -0.140 | -5.61% | 2.53 | 2.57 | 2.28 | 355,402.00 |
Apr 15 2024 | 2.54 | -0.210 | -7.71% | 2.73 | 2.81 | 2.45 | 399,295.00 |
Apr 14 2024 | 2.75 | 0.220 | 8.54% | 2.51 | 2.79 | 2.44 | 501,657.00 |
Apr 13 2024 | 2.53 | -0.110 | -3.99% | 2.63 | 2.79 | 2.03 | 433,186.00 |
Apr 12 2024 | 2.64 | -0.350 | -11.66% | 2.99 | 3.07 | 2.43 | 332,230.00 |
Apr 11 2024 | 2.99 | -0.100 | -3.33% | 3.09 | 3.12 | 2.94 | 275,757.00 |
Apr 10 2024 | 3.09 | -0.090 | -2.79% | 3.18 | 3.23 | 2.99 | 443,669.00 |
Apr 09 2024 | 3.18 | -0.290 | -8.28% | 3.45 | 3.51 | 3.13 | 434,853.00 |
Apr 08 2024 | 3.47 | 0.160 | 4.87% | 3.30 | 3.51 | 3.23 | 375,272.00 |
Apr 07 2024 | 3.31 | 0.090 | 2.77% | 3.21 | 3.36 | 3.18 | 266,559.00 |
Apr 06 2024 | 3.22 | 0.130 | 4.06% | 3.09 | 3.23 | 3.06 | 166,627.00 |
Apr 05 2024 | 3.09 | -0.170 | -5.28% | 3.27 | 3.35 | 2.91 | 351,601.00 |
Apr 04 2024 | 3.26 | 0.130 | 4.19% | 3.13 | 3.35 | 3.08 | 369,071.00 |
Apr 03 2024 | 3.13 | -0.170 | -5.24% | 3.29 | 3.36 | 3.07 | 373,660.00 |
Apr 02 2024 | 3.31 | -0.310 | -8.48% | 3.62 | 3.62 | 3.30 | 366,634.00 |
Apr 01 2024 | 3.61 | -0.040 | -1.14% | 3.65 | 3.85 | 3.39 | 394,767.00 |
Mar 31 2024 | 3.65 | 0.010 | 0.15% | 3.64 | 3.68 | 3.52 | 176,824.00 |
Mar 30 2024 | 3.65 | 0.010 | 0.18% | 3.66 | 3.70 | 3.51 | 315,482.00 |
Mar 29 2024 | 3.64 | 0.210 | 6.00% | 3.43 | 3.72 | 3.42 | 377,914.00 |
Mar 28 2024 | 3.44 | 0.070 | 2.11% | 3.37 | 3.49 | 3.32 | 267,130.00 |
Mar 27 2024 | 3.37 | -0.090 | -2.72% | 3.46 | 3.57 | 3.28 | 391,282.00 |
Mar 26 2024 | 3.46 | -0.130 | -3.55% | 3.62 | 3.64 | 3.42 | 541,536.00 |
Mar 25 2024 | 3.59 | -0.080 | -2.22% | 3.66 | 3.74 | 3.43 | 544,624.00 |
Mar 24 2024 | 3.67 | 0.060 | 1.52% | 3.66 | 3.73 | 3.48 | 494,402.00 |
Mar 23 2024 | 3.61 | 0.160 | 4.50% | 3.41 | 3.67 | 3.37 | 534,183.00 |
Mar 22 2024 | 3.46 | 0.180 | 5.34% | 3.34 | 3.69 | 3.29 | 589,849.00 |
Mar 21 2024 | 3.28 | -0.140 | -4.04% | 3.48 | 3.50 | 3.22 | 551,461.00 |
Mar 20 2024 | 3.42 | 0.700 | 25.68% | 2.69 | 3.47 | 2.67 | 666,356.00 |
Mar 19 2024 | 2.72 | 0.070 | 2.56% | 2.66 | 2.95 | 2.51 | 598,207.00 |
Mar 18 2024 | 2.65 | -0.120 | -4.27% | 2.77 | 2.78 | 2.57 | 577,409.00 |
Mar 17 2024 | 2.77 | 0.180 | 6.87% | 2.65 | 2.80 | 2.57 | 525,373.00 |
Mar 16 2024 | 2.59 | -0.200 | -7.05% | 2.79 | 2.84 | 2.50 | 499,372.00 |
Mar 15 2024 | 2.79 | -0.300 | -9.79% | 2.93 | 2.98 | 2.63 | 532,983.00 |
Mar 14 2024 | 3.09 | 0.00 | 0.00% | 3.09 | 3.09 | 3.09 | 0.00 |
Mar 13 2024 | 3.09 | 0.060 | 2.02% | 3.04 | 3.17 | 2.94 | 471,144.00 |
Mar 12 2024 | 3.03 | -0.050 | -1.50% | 3.07 | 3.15 | 2.89 | 487,545.00 |
Mar 11 2024 | 3.08 | 0.140 | 4.73% | 2.96 | 3.36 | 2.86 | 635,219.00 |
Mar 10 2024 | 2.94 | 0.130 | 4.52% | 2.81 | 3.32 | 2.80 | 458,692.00 |
Mar 09 2024 | 2.81 | -0.020 | -0.77% | 2.83 | 2.86 | 2.78 | 447,834.00 |