Dark

STXUSD
Stox / United States dollar
crypto Bitfinex

Real-time

Feb 26, 2026 12:28:34 PM EST

0.25629USD-3.928%(-0.01048)5,585STX1,486USD

0.25609Bid 0.27766Ask 0.02157Spread

Composite
0.25810 Coinbase
0.25810 OKX
0.25820 Bitfinex
0.25629

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-26	0.26515	0.26515	0.25629	0.25629	-6.736%	657	0.000%
2026-02-25	0.25009	0.27480	0.24932	0.27480	+12.868%	5,054	-6.736%
2026-02-22	0.24541	0.24541	0.24347	0.24347	-4.165%	2,340	+5.266%
2026-02-20	0.25503	0.25503	0.25405	0.25405	+2.846%	117	+0.882%
2026-02-19	0.24795	0.24949	0.24508	0.24702	-5.313%	168	+3.753%
2026-02-18	0.26088	0.26088	0.26088	0.26088	-1.197%	149	-1.759%
2026-02-16	0.26384	0.26404	0.26384	0.26404	+0.782%	2,286	-2.935%
2026-02-15	0.26205	0.26205	0.26199	0.26199	-1.943%	245	-2.176%
2026-02-13	0.26258	0.26718	0.25991	0.26718	+1.416%	6,358	-4.076%
2026-02-12	0.25802	0.27080	0.25679	0.26345	+1.675%	429	-2.718%
2026-02-11	0.25787	0.26235	0.24493	0.25911	+1.676%	184	-1.088%
2026-02-10	0.26236	0.26236	0.25246	0.25484	-3.162%	1,577	+0.569%
2026-02-09	0.26491	0.26723	0.25489	0.26316	-4.229%	1,498	-2.611%
2026-02-08	0.27215	0.28794	0.26784	0.27478	-1.924%	2,493	-6.729%
2026-02-07	0.27724	0.28017	0.26466	0.28017	-0.614%	54	-8.523%
2026-02-06	0.24513	0.28299	0.24499	0.28190	+12.778%	1,214	-9.085%
2026-02-05	0.28263	0.28776	0.24511	0.24996	-11.072%	5,508	+2.532%
2026-02-04	0.30023	0.30339	0.27787	0.28108	-9.725%	5,686	-8.820%
2026-02-03	0.29952	0.31753	0.29952	0.31136	+19.026%	3,763	-17.687%
2026-02-01	0.25827	0.26241	0.25827	0.26159	+0.119%	38	-2.026%
2026-01-31	0.28103	0.28103	0.23978	0.26128	-9.129%	1,261	-1.910%
2026-01-30	0.28688	0.29180	0.27390	0.28753	+1.136%	352	-10.865%
2026-01-29	0.28169	0.28430	0.27812	0.28430	-3.078%	1,754	-9.852%
2026-01-27	0.29333	0.29333	0.29333	0.29333	-8.372%	40	-12.627%
2026-01-21	0.30594	0.32013	0.30542	0.32013	+5.188%	984	-19.942%
2026-01-20	0.30770	0.30879	0.30346	0.30434	-6.276%	366	-15.788%
2026-01-19	0.32667	0.33148	0.32452	0.32472	-5.346%	1,476	-21.074%
2026-01-18	0.34501	0.34501	0.34287	0.34306	-6.106%	150	-25.293%
2026-01-16	0.36537	0.36537	0.36537	0.36537	-4.416%	1,152	-29.855%
2026-01-15	0.38043	0.38492	0.38043	0.38225	-0.882%	40	-32.952%
2026-01-10	0.37341	0.39431	0.37341	0.38565	+1.157%	838	-33.543%
2026-01-06	0.36946	0.38294	0.36946	0.38124	+2.868%	307	-32.775%
2026-01-05	0.34917	0.37745	0.34917	0.37061	+3.364%	1,597	-30.846%
2026-01-04	0.33323	0.35945	0.32702	0.35855	+20.359%	1,223	-28.520%
2026-01-03	0.27562	0.31093	0.27562	0.29790	+7.282%	2,907	-13.968%
2026-01-02	0.26261	0.27768	0.26261	0.27768	+13.817%	968	-7.703%
2026-01-01	0.24397	0.24397	0.24397	0.24397	+1.228%	7	+5.050%
2025-12-31	0.25485	0.25485	0.23987	0.24101	-6.112%	1,396	+6.340%
2025-12-30	0.25277	0.25725	0.25277	0.25670	-1.515%	663	-0.160%
2025-12-29	0.26979	0.26979	0.25986	0.26065	-1.254%	762	-1.673%
2025-12-28	0.26445	0.26445	0.26396	0.26396	+5.130%	507	-2.906%
2025-12-26	0.25309	0.25523	0.25108	0.25108	+0.722%	604	+2.075%
2025-12-25	0.25452	0.25452	0.24928	0.24928	+4.114%	710	+2.812%
2025-12-24	0.23943	0.23943	0.23943	0.23943	-2.234%	3	+7.042%
2025-12-23	0.24610	0.24610	0.24490	0.24490	-2.060%	722	+4.651%
2025-12-22	0.25010	0.25127	0.25005	0.25005	-0.446%	1,214	+2.496%
2025-12-21	0.25483	0.25548	0.24806	0.25117	-0.475%	1,829	+2.038%
2025-12-19	0.25067	0.25237	0.24993	0.25237	+1.894%	22	+1.553%
2025-12-18	0.24859	0.24890	0.24177	0.24768	-1.397%	699	+3.476%
2025-12-17	0.26172	0.26172	0.24994	0.25119	-3.968%	334	+2.030%
2025-12-16	0.26252	0.26252	0.26054	0.26157	-7.172%	54,255	-2.019%
2025-12-15	0.27927	0.28178	0.27927	0.28178	-1.976%	453	-9.046%
2025-12-14	0.28747	0.28747	0.28746	0.28746	-0.118%	1,050	-10.843%
2025-12-13	0.28726	0.28780	0.28726	0.28780	+0.171%	373	-10.949%
2025-12-12	0.29509	0.29699	0.28282	0.28731	-1.975%	740	-10.797%
2025-12-11	0.29670	0.29670	0.29288	0.29310	-5.482%	1,868	-12.559%
2025-12-10	0.31623	0.31623	0.31010	0.31010	-2.158%	1,361	-17.352%
2025-12-09	0.29926	0.32350	0.29926	0.31694	+5.264%	1,888	-19.136%
2025-12-08	0.29803	0.30633	0.29792	0.30109	+3.649%	2,794	-14.879%
2025-12-05	0.29502	0.29502	0.28867	0.29049	-6.808%	1,595	-11.773%
2025-12-04	0.31361	0.31584	0.31171	0.31171	+10.133%	1,307	-17.779%
2025-12-02	0.28122	0.28303	0.28122	0.28303	-0.285%	34	-9.448%
2025-12-01	0.28939	0.28939	0.27658	0.28384	-9.313%	228	-9.706%
2025-11-30	0.31460	0.31460	0.31299	0.31299	-1.721%	317	-18.116%
2025-11-29	0.31761	0.31869	0.31761	0.31847	-0.332%	2,598	-19.525%
2025-11-28	0.31846	0.31953	0.31846	0.31953	+0.157%	804	-19.792%
2025-11-25	0.32134	0.32134	0.31234	0.31903	-1.134%	935	-19.666%
2025-11-24	0.30824	0.32269	0.30585	0.32269	+4.090%	111	-20.577%
2025-11-23	0.31195	0.31251	0.31001	0.31001	+1.201%	42	-17.328%
2025-11-22	0.30633	0.30633	0.30633	0.30633	-12.307%	1,621	-16.335%
2025-11-18	0.35443	0.35443	0.34932	0.34932	+1.653%	12	-26.632%
2025-11-16	0.35999	0.36879	0.34324	0.34364	-4.084%	183	-25.419%
2025-11-15	0.36254	0.36928	0.35781	0.35827	-2.230%	38	-28.465%
2025-11-14	0.37088	0.37089	0.36137	0.36644	-3.225%	13	-30.059%
2025-11-13	0.38626	0.38626	0.37512	0.37865	-7.300%	1,846	-32.315%
2025-11-12	0.40259	0.40847	0.40259	0.40847	-3.137%	48	-37.256%
2025-11-11	0.42176	0.42781	0.42119	0.42170	-0.926%	68	-39.225%
2025-11-10	0.42663	0.43980	0.42564	0.42564	+1.237%	78	-39.787%
2025-11-09	0.39799	0.44099	0.38958	0.42044	+4.372%	2,680	-39.042%
2025-11-08	0.40052	0.40309	0.39993	0.40283	-3.115%	53	-36.378%
2025-11-07	0.35603	0.41578	0.35603	0.41578	+18.056%	626	-38.359%
2025-11-06	0.34824	0.35319	0.34812	0.35219	-2.172%	547	-27.230%
2025-11-05	0.35006	0.36090	0.35006	0.36001	+0.897%	2,843	-28.810%
2025-11-04	0.36152	0.36683	0.33806	0.35681	-4.586%	3,193	-28.172%
2025-11-03	0.37345	0.37396	0.37211	0.37396	-10.960%	19	-31.466%
2025-11-02	0.41616	0.41999	0.41616	0.41999	-1.137%	4	-38.977%
2025-11-01	0.41953	0.42606	0.41600	0.42482	+3.985%	1,158	-39.671%
2025-10-31	0.41185	0.41803	0.40854	0.40854	+2.291%	1,108	-37.267%
2025-10-30	0.43811	0.44255	0.39939	0.39939	-8.884%	1,263	-35.830%
2025-10-29	0.43972	0.44178	0.43766	0.43833	-1.638%	1,253	-41.530%
2025-10-28	0.46203	0.46203	0.44490	0.44563	-4.394%	719	-42.488%
2025-10-27	0.47174	0.47174	0.45638	0.46611	-0.661%	125	-45.015%
2025-10-26	0.44710	0.46921	0.44684	0.46921	+3.617%	548	-45.378%
2025-10-25	0.44567	0.45283	0.44567	0.45283	+0.860%	49	-43.403%
2025-10-24	0.43501	0.44948	0.43501	0.44897	+3.743%	207	-42.916%
2025-10-23	0.42205	0.43277	0.42140	0.43277	+4.767%	750	-40.779%
2025-10-22	0.42924	0.42924	0.41308	0.41308	-6.743%	73	-37.956%
2025-10-21	0.46296	0.46296	0.44295	0.44295	+0.190%	54	-42.140%
2025-10-20	0.44134	0.44425	0.44134	0.44211	-2.190%	24	-42.030%
2025-10-19	0.42241	0.45201	0.41533	0.45201	+7.160%	25	-43.300%
2025-10-18	0.42758	0.42803	0.41722	0.42181	-0.638%	427	-39.240%
2025-10-17	0.41982	0.42778	0.41618	0.42452	-3.292%	2,881	-39.628%
2025-10-16	0.45660	0.46516	0.43897	0.43897	-3.044%	2,014	-41.616%
2025-10-15	0.45609	0.45743	0.44803	0.45275	-3.409%	7	-43.393%
2025-10-14	0.47659	0.47659	0.45482	0.46873	-4.006%	644	-45.322%
2025-10-13	0.46321	0.48851	0.46321	0.48829	+6.370%	776	-47.513%
2025-10-12	0.42737	0.46304	0.42713	0.45905	+8.581%	1,111	-44.169%
2025-10-11	0.44029	0.44450	0.41855	0.42277	+0.542%	4,077	-39.378%
2025-10-10	0.44254	0.44900	0.39323	0.42049	-28.770%	193	-39.050%
2025-10-09	0.58931	0.59033	0.58931	0.59033	-3.535%	29	-56.585%
2025-10-08	0.60117	0.61196	0.60117	0.61196	+2.080%	19	-58.120%
2025-10-07	0.62543	0.62543	0.59903	0.59949	-4.051%	4	-57.249%
2025-10-06	0.61853	0.62624	0.61850	0.62480	+4.787%	10,004	-58.980%
2025-10-05	0.60165	0.60165	0.59626	0.59626	-0.530%	3	-57.017%
2025-10-04	0.59741	0.59944	0.59525	0.59944	-3.828%	35	-57.245%
2025-10-03	0.62979	0.62979	0.62330	0.62330	-0.018%	8	-58.882%
2025-10-02	0.61221	0.62341	0.61221	0.62341	+4.049%	10,301	-58.889%
2025-10-01	0.59915	0.59915	0.59915	0.59915	+3.814%	1	-57.224%
2025-09-30	0.56714	0.57714	0.56619	0.57714	-1.110%	1,541	-55.593%
2025-09-29	0.58536	0.58699	0.57936	0.58362	-0.748%	14	-56.086%
2025-09-28	0.57835	0.58802	0.57692	0.58802	+2.071%	15	-56.415%
2025-09-26	0.56839	0.58122	0.56520	0.57609	+1.310%	32	-55.512%
2025-09-25	0.57324	0.57324	0.56544	0.56864	-4.879%	24	-54.929%
2025-09-23	0.60581	0.60697	0.59781	0.59781	-9.055%	1,963	-57.129%
2025-09-21	0.65733	0.65733	0.65733	0.65733	-0.996%	500	-61.010%
2025-09-19	0.66842	0.66842	0.66394	0.66394	-1.501%	9	-61.399%
2025-09-15	0.66909	0.67406	0.66909	0.67406	-0.793%	819	-61.978%
2025-09-12	0.68572	0.68572	0.67945	0.67945	+2.108%	321	-62.280%
2025-09-11	0.67059	0.67059	0.66542	0.66542	+2.407%	9	-61.484%
2025-09-10	0.64977	0.66029	0.63614	0.64978	+2.001%	264	-60.557%
2025-09-09	0.63970	0.63982	0.63703	0.63703	-1.796%	27	-59.768%
2025-09-08	0.64964	0.64964	0.64220	0.64868	+4.165%	31	-60.491%
2025-09-06	0.62274	0.62274	0.62274	0.62274	+1.293%	420	-58.845%
2025-09-05	0.61578	0.61578	0.61214	0.61479	+0.477%	302	-58.313%
2025-09-04	0.62967	0.62967	0.60889	0.61187	-2.242%	2,965	-58.114%
2025-08-30	0.62590	0.62590	0.62590	0.62590	-3.410%	10	-59.053%
2025-08-27	0.64717	0.65137	0.64395	0.64800	+1.147%	160	-60.449%
2025-08-26	0.63295	0.64065	0.63295	0.64065	-2.649%	9	-59.995%
2025-08-22	0.65364	0.65808	0.65364	0.65808	-3.401%	927	-61.055%
2025-08-20	0.68571	0.68571	0.68125	0.68125	+3.745%	45	-62.379%
2025-08-19	0.68959	0.68959	0.64596	0.65666	-10.242%	118	-60.971%
2025-08-17	0.71612	0.73159	0.71612	0.73159	+1.607%	33	-64.968%
2025-08-16	0.70755	0.72150	0.70755	0.72002	+0.125%	457	-64.405%
2025-08-14	0.78981	0.78981	0.71912	0.71912	-7.712%	9	-64.361%
2025-08-13	0.77921	0.77921	0.77921	0.77921	+1.634%	1	-67.109%
2025-08-11	0.75523	0.77895	0.75523	0.76668	+1.709%	65	-66.571%
2025-08-10	0.74487	0.75380	0.74397	0.75380	+2.237%	15	-66.000%
2025-08-08	0.74545	0.74545	0.73549	0.73731	+0.985%	18	-65.240%
2025-08-07	0.69094	0.73254	0.69031	0.73012	+5.106%	238	-64.898%
2025-08-06	0.66593	0.69646	0.66593	0.69465	+2.063%	60	-63.105%
2025-08-05	0.70390	0.70658	0.68061	0.68061	-1.562%	1,966	-62.344%
2025-08-04	0.69621	0.69698	0.69141	0.69141	+0.793%	1,141	-62.932%
2025-08-03	0.66989	0.68597	0.66109	0.68597	+3.624%	11	-62.638%
2025-08-02	0.69231	0.69450	0.65920	0.66198	-11.796%	136	-61.284%
2025-07-30	0.73996	0.75405	0.73996	0.75051	-2.911%	84	-65.851%
2025-07-29	0.78143	0.78143	0.77301	0.77301	-7.264%	83	-66.845%
2025-07-28	0.85348	0.85476	0.83356	0.83356	-0.397%	29	-69.254%
2025-07-27	0.81085	0.83688	0.81085	0.83688	+10.412%	15	-69.376%
2025-07-25	0.75796	0.75796	0.75796	0.75796	-6.471%	1	-66.187%
2025-07-24	0.79666	0.81040	0.79666	0.81040	-8.813%	6	-68.375%
2025-07-20	0.85568	0.88872	0.85273	0.88872	+7.776%	30	-71.162%
2025-07-19	0.82631	0.82631	0.82460	0.82460	-5.840%	4	-68.919%
2025-07-18	0.87130	0.87574	0.87130	0.87574	+6.509%	43	-70.734%
2025-07-17	0.83444	0.83753	0.82222	0.82222	+1.601%	23	-68.830%
2025-07-16	0.82298	0.82554	0.79784	0.80926	-0.242%	16	-68.330%
2025-07-15	0.78534	0.81122	0.78069	0.81122	+2.401%	12	-68.407%
2025-07-14	0.82248	0.84028	0.79068	0.79220	+5.220%	2,078	-67.648%
2025-07-13	0.76516	0.77058	0.75175	0.75290	+0.074%	3,374	-65.960%
2025-07-12	0.74000	0.75381	0.73675	0.75234	+0.657%	4,012	-65.934%
2025-07-11	0.73158	0.75992	0.73158	0.74743	+0.771%	43	-65.711%
2025-07-10	0.72308	0.74171	0.72308	0.74171	+7.017%	24	-65.446%
2025-07-09	0.66276	0.69308	0.66276	0.69308	+6.402%	17	-63.022%
2025-07-05	0.65138	0.65138	0.65138	0.65138	-7.819%	41	-60.654%
2025-07-03	0.70904	0.71108	0.70645	0.70663	+5.951%	1,552	-63.731%
2025-07-02	0.65727	0.66694	0.65292	0.66694	+3.235%	11	-61.572%
2025-07-01	0.66599	0.66599	0.64033	0.64604	-1.628%	27	-60.329%
2025-06-30	0.67294	0.67294	0.65360	0.65673	+0.676%	52	-60.975%
2025-06-28	0.65647	0.65647	0.65232	0.65232	+0.436%	2	-60.711%
2025-06-27	0.66157	0.66157	0.64949	0.64949	+0.821%	7	-60.540%
2025-06-26	0.67678	0.67678	0.64104	0.64420	-0.917%	23	-60.216%
2025-06-24	0.64894	0.65016	0.64894	0.65016	+6.857%	21	-60.580%
2025-06-23	0.59862	0.60888	0.59862	0.60844	+12.551%	66	-57.878%
2025-06-22	0.58219	0.58219	0.53955	0.54059	-5.534%	233	-52.591%
2025-06-21	0.56620	0.57679	0.56620	0.57226	-6.930%	57	-55.214%
2025-06-19	0.62420	0.62420	0.61487	0.61487	-4.165%	27	-58.318%
2025-06-17	0.64159	0.64159	0.64159	0.64159	-0.994%	1	-60.054%
2025-06-16	0.65027	0.65027	0.64803	0.64803	+5.489%	34	-60.451%
2025-06-13	0.61100	0.61801	0.60648	0.61431	-8.395%	44	-58.280%
2025-06-12	0.66985	0.67438	0.66835	0.67061	-5.258%	23	-61.783%
2025-06-11	0.70701	0.70783	0.70701	0.70783	+1.231%	8	-63.792%
2025-06-10	0.69463	7.00000	0.68942	0.69922	+8.745%	3	-63.346%
2025-06-09	0.65214	0.65214	0.64162	0.64299	-1.444%	17	-60.141%
2025-06-08	0.65376	0.66202	0.64885	0.65241	-0.394%	35	-60.716%
2025-06-07	0.64941	0.65499	0.64740	0.65499	-0.304%	5	-60.871%
2025-06-06	0.71686	0.71686	0.65655	0.65699	-3.089%	43	-60.990%
2025-06-05	0.67793	0.67793	0.67793	0.67793	-13.346%	457	-62.195%
2025-06-03	0.78073	0.79135	0.73657	0.78234	+4.180%	52	-67.241%
2025-06-02	0.74172	0.75095	0.74172	0.75095	-8.797%	50	-65.871%
2025-05-29	0.82338	0.82338	0.82338	0.82338	-7.049%	234	-68.873%
2025-05-27	0.89931	0.90513	0.88582	0.88582	-9.941%	19	-71.067%
2025-05-23	0.98360	0.98360	0.98360	0.98360	+6.551%	11	-73.944%
2025-05-21	0.90416	0.92596	0.90416	0.92313	+9.660%	101	-72.237%
2025-05-20	0.86437	0.86855	0.83578	0.84181	-0.825%	27	-69.555%
2025-05-19	0.84826	0.85248	0.82130	0.84881	-2.106%	109	-69.806%
2025-05-18	0.87389	0.90144	0.85896	0.86707	+2.313%	68	-70.442%
2025-05-17	0.85489	0.85489	0.83776	0.84747	-3.648%	28	-69.758%
2025-05-16	0.90255	0.90493	0.87956	0.87956	-11.277%	58	-70.862%
2025-05-14	1.00240	1.00240	0.98919	0.99136	-1.357%	7	-74.148%
2025-05-13	0.96028	1.01250	0.92845	1.00500	+17.022%	137	-74.499%
2025-05-07	0.81184	0.87888	0.81184	0.85881	+10.700%	167	-70.158%
2025-05-06	0.77184	0.77580	0.74649	0.77580	+0.841%	28	-66.964%
2025-05-05	0.77772	0.78202	0.75906	0.76933	-4.676%	30	-66.687%
2025-05-03	0.81944	0.81944	0.80707	0.80707	-0.926%	4	-68.244%
2025-05-02	0.84132	0.84132	0.81461	0.81461	-3.034%	19	-68.538%
2025-05-01	0.84010	0.84010	0.84010	0.84010	+6.005%	1	-69.493%
2025-04-30	0.81313	0.82058	0.79251	0.79251	-4.860%	22	-67.661%
2025-04-29	0.83992	0.84262	0.83299	0.83299	-2.227%	8	-69.233%
2025-04-28	0.83851	0.85196	0.83379	0.85196	-3.313%	37	-69.918%
2025-04-27	0.87507	0.91825	0.87507	0.88115	+7.034%	71	-70.914%
2025-04-24	0.76106	0.84235	0.76024	0.82324	+5.838%	56	-68.868%
2025-04-23	0.80608	0.80608	0.76671	0.77783	-4.274%	46	-67.051%
2025-04-22	0.77134	0.81429	0.77134	0.81256	+17.762%	24	-68.459%
2025-04-21	0.69000	0.69000	0.69000	0.69000	+14.443%	358	-62.857%
2025-04-19	0.60352	0.61225	0.60292	0.60292	+6.483%	40	-57.492%
2025-04-18	0.59923	0.59923	0.56621	0.56621	-4.654%	7	-54.736%
2025-04-17	0.59090	0.59385	0.58715	0.59385	+4.067%	12	-56.843%
2025-04-16	0.58200	0.58512	0.57064	0.57064	-3.535%	101	-55.087%
2025-04-15	0.60640	0.60640	0.59155	0.59155	-1.865%	149	-56.675%
2025-04-14	0.60789	0.61216	0.60064	0.60279	-2.430%	22	-57.483%
2025-04-13	0.64028	0.64028	0.61732	0.61780	-3.022%	103	-58.516%
2025-04-12	0.62000	0.65043	0.62000	0.63705	+3.720%	27	-59.769%
2025-04-11	0.60937	0.61766	0.60789	0.61420	+2.810%	558	-58.273%
2025-04-10	0.75000	0.75000	0.59025	0.59741	0.000%	418	-57.100%

.dark-mode .hsXnyC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hsXnyC{ color: #333333; background-color: white; border: 2px solid #333333; }STXUSDStox / United States dollarcrypto Bitfinex

STXUSD
Stox / United States dollar
crypto Bitfinex