STXUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 29 2024 | 2.46 | 0.00 | -0.13% | 2.47 | 2.50 | 2.33 | 228,279.00 |
Apr 28 2024 | 2.47 | -0.090 | -3.39% | 2.55 | 2.61 | 2.45 | 170,870.00 |
Apr 27 2024 | 2.55 | -0.020 | -0.96% | 2.58 | 2.61 | 2.49 | 152,989.00 |
Apr 26 2024 | 2.58 | -0.080 | -3.18% | 2.67 | 2.74 | 2.57 | 177,997.00 |
Apr 25 2024 | 2.66 | -0.050 | -1.90% | 2.71 | 2.80 | 2.62 | 246,621.00 |
Apr 24 2024 | 2.72 | -0.170 | -5.78% | 2.90 | 2.95 | 2.68 | 220,072.00 |
Apr 23 2024 | 2.88 | -0.130 | -4.39% | 3.03 | 3.14 | 2.86 | 300,430.00 |
Apr 22 2024 | 3.01 | 0.220 | 7.97% | 2.81 | 3.03 | 2.78 | 261,396.00 |
Apr 21 2024 | 2.79 | 0.080 | 2.92% | 2.72 | 2.87 | 2.68 | 244,480.00 |
Apr 20 2024 | 2.71 | 0.260 | 10.61% | 2.44 | 2.73 | 2.39 | 214,180.00 |
Apr 19 2024 | 2.45 | 0.010 | 0.43% | 2.45 | 2.53 | 2.20 | 303,938.00 |
Apr 18 2024 | 2.44 | 0.180 | 7.80% | 2.25 | 2.48 | 2.21 | 267,708.00 |
Apr 17 2024 | 2.27 | -0.130 | -5.60% | 2.40 | 2.43 | 2.19 | 303,531.00 |
Apr 16 2024 | 2.40 | -0.140 | -5.50% | 2.52 | 2.57 | 2.28 | 255,650.00 |
Apr 15 2024 | 2.54 | -0.210 | -7.60% | 2.76 | 2.81 | 2.47 | 257,905.00 |
Apr 14 2024 | 2.75 | 0.200 | 7.94% | 2.51 | 2.79 | 2.40 | 327,559.00 |
Apr 13 2024 | 2.55 | -0.100 | -3.65% | 2.62 | 2.79 | 2.15 | 389,253.00 |
Apr 12 2024 | 2.64 | -0.350 | -11.64% | 2.99 | 3.07 | 2.40 | 284,170.00 |
Apr 11 2024 | 2.99 | -0.100 | -3.28% | 3.07 | 3.12 | 2.93 | 222,362.00 |
Apr 10 2024 | 3.09 | -0.090 | -2.69% | 3.18 | 3.22 | 2.99 | 239,165.00 |
Apr 09 2024 | 3.18 | -0.290 | -8.35% | 3.46 | 3.53 | 3.13 | 223,589.00 |
Apr 08 2024 | 3.47 | 0.160 | 4.82% | 3.30 | 3.51 | 3.23 | 191,883.00 |
Apr 07 2024 | 3.31 | 0.090 | 2.95% | 3.21 | 3.36 | 3.18 | 170,271.00 |
Apr 06 2024 | 3.21 | 0.110 | 3.64% | 3.08 | 3.24 | 3.06 | 191,544.00 |
Apr 05 2024 | 3.10 | -0.170 | -5.19% | 3.29 | 3.36 | 2.91 | 305,252.00 |
Apr 04 2024 | 3.27 | 0.140 | 4.36% | 3.13 | 3.35 | 3.08 | 264,194.00 |
Apr 03 2024 | 3.13 | -0.150 | -4.57% | 3.27 | 3.36 | 3.08 | 336,008.00 |
Apr 02 2024 | 3.28 | -0.330 | -9.05% | 3.60 | 3.60 | 3.28 | 329,392.00 |
Apr 01 2024 | 3.61 | -0.030 | -0.87% | 3.65 | 3.84 | 3.39 | 346,630.00 |
Mar 31 2024 | 3.64 | -0.010 | -0.29% | 3.65 | 3.68 | 3.52 | 159,336.00 |
Mar 30 2024 | 3.65 | 0.00 | -0.03% | 3.65 | 3.70 | 3.51 | 211,834.00 |
Mar 29 2024 | 3.65 | 0.220 | 6.36% | 3.43 | 3.72 | 3.42 | 299,580.00 |
Mar 28 2024 | 3.43 | 0.060 | 1.91% | 3.37 | 3.49 | 3.32 | 240,451.00 |
Mar 27 2024 | 3.37 | -0.090 | -2.74% | 3.47 | 3.57 | 3.29 | 239,427.00 |
Mar 26 2024 | 3.46 | -0.130 | -3.68% | 3.62 | 3.65 | 3.43 | 306,169.00 |
Mar 25 2024 | 3.60 | -0.060 | -1.66% | 3.65 | 3.79 | 3.43 | 343,347.00 |
Mar 24 2024 | 3.66 | 0.030 | 0.77% | 3.64 | 3.75 | 3.48 | 359,877.00 |
Mar 23 2024 | 3.63 | 0.190 | 5.59% | 3.43 | 3.68 | 3.37 | 319,578.00 |
Mar 22 2024 | 3.44 | 0.160 | 4.85% | 3.31 | 3.70 | 3.27 | 378,369.00 |
Mar 21 2024 | 3.28 | -0.150 | -4.27% | 3.46 | 3.56 | 3.22 | 344,580.00 |
Mar 20 2024 | 3.43 | 0.710 | 26.38% | 2.67 | 3.55 | 2.65 | 444,769.00 |
Mar 19 2024 | 2.71 | 0.060 | 2.11% | 2.66 | 2.96 | 2.50 | 389,858.00 |
Mar 18 2024 | 2.65 | -0.120 | -4.18% | 2.77 | 2.78 | 2.57 | 215,454.00 |
Mar 17 2024 | 2.77 | 0.180 | 6.83% | 2.66 | 2.80 | 2.58 | 312,839.00 |
Mar 16 2024 | 2.59 | -0.200 | -7.04% | 2.79 | 2.84 | 2.51 | 257,717.00 |
Mar 15 2024 | 2.79 | -0.130 | -4.56% | 2.93 | 2.98 | 2.60 | 285,014.00 |
Mar 14 2024 | 2.92 | -0.170 | -5.44% | 3.09 | 3.11 | 2.77 | 269,495.00 |
Mar 13 2024 | 3.09 | 0.070 | 2.18% | 3.03 | 3.17 | 2.95 | 312,286.00 |
Mar 12 2024 | 3.02 | -0.050 | -1.68% | 3.07 | 3.14 | 2.87 | 262,454.00 |
Mar 11 2024 | 3.08 | 0.120 | 4.01% | 2.96 | 3.38 | 2.85 | 376,336.00 |
Mar 10 2024 | 2.96 | 0.150 | 5.31% | 2.81 | 3.32 | 2.79 | 427,981.00 |
Mar 09 2024 | 2.81 | -0.020 | -0.88% | 2.84 | 2.87 | 2.78 | 219,478.00 |
Mar 08 2024 | 2.83 | -0.070 | -2.57% | 2.95 | 2.95 | 2.78 | 242,781.00 |
Mar 07 2024 | 2.91 | 0.070 | 2.52% | 2.82 | 2.92 | 2.73 | 265,628.00 |
Mar 06 2024 | 2.84 | 0.100 | 3.65% | 2.72 | 2.91 | 2.59 | 322,625.00 |
Mar 05 2024 | 2.74 | -0.300 | -9.77% | 3.00 | 3.04 | 2.43 | 364,104.00 |
Mar 04 2024 | 3.03 | 0.00 | 0.09% | 3.03 | 3.17 | 2.91 | 375,331.00 |
Mar 03 2024 | 3.03 | 0.070 | 2.44% | 2.97 | 3.12 | 2.85 | 305,458.00 |
Mar 02 2024 | 2.96 | -0.010 | -0.40% | 2.97 | 2.97 | 2.88 | 220,698.00 |
Mar 01 2024 | 2.97 | 0.070 | 2.54% | 2.91 | 3.03 | 2.88 | 311,367.00 |
Feb 29 2024 | 2.90 | -0.210 | -6.68% | 3.09 | 3.10 | 2.82 | 331,614.00 |
Feb 28 2024 | 3.10 | 0.160 | 5.58% | 2.95 | 3.38 | 2.92 | 399,297.00 |
Feb 27 2024 | 2.94 | 0.040 | 1.41% | 2.96 | 3.26 | 2.86 | 456,356.00 |
Feb 26 2024 | 2.90 | 0.310 | 11.88% | 2.60 | 2.92 | 2.43 | 370,251.00 |
Feb 25 2024 | 2.59 | 0.010 | 0.41% | 2.58 | 2.64 | 2.51 | 246,827.00 |
Feb 24 2024 | 2.58 | 0.120 | 5.07% | 2.45 | 2.60 | 2.38 | 310,460.00 |
Feb 23 2024 | 2.46 | -0.090 | -3.44% | 2.54 | 2.63 | 2.40 | 361,398.00 |
Feb 22 2024 | 2.54 | -0.110 | -4.12% | 2.65 | 2.72 | 2.52 | 413,933.00 |
Feb 21 2024 | 2.65 | -0.060 | -2.03% | 2.71 | 2.90 | 2.54 | 563,473.00 |
Feb 20 2024 | 2.71 | 0.060 | 2.36% | 2.65 | 2.86 | 2.56 | 412,462.00 |
Feb 19 2024 | 2.65 | 0.00 | 0.19% | 2.66 | 2.92 | 2.59 | 392,689.00 |
Feb 18 2024 | 2.64 | 0.100 | 3.79% | 2.53 | 2.67 | 2.45 | 324,266.00 |
Feb 17 2024 | 2.54 | -0.040 | -1.61% | 2.58 | 2.66 | 2.42 | 413,710.00 |
Feb 16 2024 | 2.59 | 0.050 | 1.98% | 2.51 | 2.63 | 2.45 | 449,032.00 |
Feb 15 2024 | 2.54 | -0.010 | -0.21% | 2.66 | 2.80 | 2.49 | 546,875.00 |
Feb 14 2024 | 2.54 | 0.410 | 19.03% | 2.14 | 2.56 | 2.10 | 590,076.00 |
Feb 13 2024 | 2.13 | 0.140 | 6.99% | 2.01 | 2.17 | 1.96 | 600,946.00 |
Feb 12 2024 | 1.99 | 0.150 | 8.39% | 1.85 | 2.05 | 1.85 | 529,876.00 |
Feb 11 2024 | 1.84 | 0.030 | 1.60% | 1.81 | 1.93 | 1.79 | 406,649.00 |
Feb 10 2024 | 1.81 | 0.00 | 0.08% | 1.81 | 1.87 | 1.74 | 401,206.00 |
Feb 09 2024 | 1.81 | 0.020 | 1.08% | 1.79 | 1.87 | 1.76 | 631,091.00 |
Feb 08 2024 | 1.79 | 0.130 | 7.78% | 1.69 | 1.83 | 1.64 | 749,928.00 |
Feb 07 2024 | 1.66 | 0.160 | 10.70% | 1.51 | 1.67 | 1.50 | 365,433.00 |
Feb 06 2024 | 1.50 | 0.020 | 1.07% | 1.47 | 1.52 | 1.45 | 249,021.00 |
Feb 05 2024 | 1.49 | 0.020 | 1.16% | 1.47 | 1.52 | 1.45 | 198,283.00 |
Feb 04 2024 | 1.47 | -0.050 | -3.58% | 1.52 | 1.53 | 1.46 | 222,216.00 |
Feb 03 2024 | 1.52 | -0.030 | -2.11% | 1.56 | 1.58 | 1.52 | 146,115.00 |
Feb 02 2024 | 1.56 | 0.060 | 3.92% | 1.49 | 1.58 | 1.49 | 335,697.00 |
Feb 01 2024 | 1.50 | -0.010 | -0.47% | 1.50 | 1.51 | 1.45 | 289,490.00 |
Jan 31 2024 | 1.50 | -0.030 | -2.06% | 1.53 | 1.58 | 1.47 | 387,052.00 |