STX Historical USD Price
Daily close · Aug 5, 2017 → Aug 3, 2018Daily price history
Jul 6, 2018 → Aug 3, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-08-03 | $0.20671593 | $0.20677129 | $0.18777278 | $0.19006726 | $1.29M |
| 2018-08-02 | $0.205659 | $0.212278 | $0.202531 | $0.203073 | $1.27M |
| 2018-08-02 | $0.20850382 | $0.21357807 | $0.20679561 | $0.2068279 | $1.28M |
| 2018-08-01 | $0.211761 | $0.213766 | $0.196731 | $0.204929 | $1.36M |
| 2018-07-31 | $0.256358 | $0.257356 | $0.210258 | $0.211843 | $1.38M |
| 2018-07-30 | $0.279447 | $0.279952 | $0.254021 | $0.256526 | $1.27M |
| 2018-07-29 | $0.280571 | $0.284674 | $0.276933 | $0.279477 | $1.42M |
| 2018-07-28 | $0.279643 | $0.283792 | $0.276762 | $0.279787 | $1.28M |
| 2018-07-27 | $0.276492 | $0.282139 | $0.2713 | $0.279369 | $1.24M |
| 2018-07-26 | $0.28379 | $0.28936 | $0.275143 | $0.27631 | $1.29M |
| 2018-07-25 | $0.288321 | $0.293917 | $0.282462 | $0.283834 | $1.44M |
| 2018-07-24 | $0.262294 | $0.294971 | $0.262031 | $0.290195 | $1.43M |
| 2018-07-23 | $0.285395 | $0.288152 | $0.255549 | $0.262352 | $1.59M |
| 2018-07-22 | $0.303478 | $0.303478 | $0.284605 | $0.285447 | $1.29M |
| 2018-07-21 | $0.28425 | $0.317882 | $0.282837 | $0.303829 | $1.32M |
| 2018-07-20 | $0.408614 | $0.408614 | $0.271272 | $0.28415 | $1.76M |
| 2018-07-19 | $0.411503 | $0.421767 | $0.40459 | $0.408674 | $1.28M |
| 2018-07-18 | $0.420054 | $0.454862 | $0.407016 | $0.412149 | $1.95M |
| 2018-07-17 | $0.435425 | $0.441356 | $0.39581 | $0.419764 | $1.89M |
| 2018-07-16 | $0.400146 | $0.556923 | $0.395211 | $0.435865 | $2.06M |
| 2018-07-15 | $0.420025 | $0.511198 | $0.399778 | $0.400719 | $2.62M |
| 2018-07-14 | $0.374589 | $0.495847 | $0.306668 | $0.420979 | $2.80M |
| 2018-07-13 | $0.384782 | $0.449565 | $0.367117 | $0.373531 | $3.09M |
| 2018-07-12 | $0.325143 | $0.387897 | $0.231693 | $0.382689 | $4.62M |
| 2018-07-11 | $0.195268 | $0.328004 | $0.19439 | $0.32428 | $2.01M |
| 2018-07-10 | $0.207255 | $0.208498 | $0.193465 | $0.195441 | $1.25M |
| 2018-07-09 | $0.212673 | $0.214015 | $0.207572 | $0.208306 | $1.15M |
| 2018-07-08 | $0.209024 | $0.215568 | $0.209024 | $0.213017 | $1.25M |
| 2018-07-07 | $0.194518 | $0.208864 | $0.194518 | $0.208864 | $1.28M |
| 2018-07-06 | $0.203944 | $0.203944 | $0.195001 | $0.195001 | $1.33M |