Coinbase BTC / STX

Exchange Coinbase
Base currency Bitcoin BTC
Quote currency Stox STX
Earliest data 3.5 years ago
Latest rate 160,632 STX as of 1 min ago
Date 4 July 2025
Opened 159,147 STX at 00:01:58
High 161,666 STX
Low 158,610 STX
Closed 160,632 STX at 03:28:47

History

Coinbase BTC/STX

160,632 STX 1 min ago Notifications Options
1-May1-Jun1-Jul7-Apr14-Apr21-Apr12-May19-May26-May9-Jun16-Jun23-Jun50,000100,000150,000200,000
Closed atLowOpenCloseHigh
Apr 6, 2025136,071.695139,356.099147,083.426149,081.011
Apr 7, 2025141,947.529147,670.025143,444.761155,859.178
Apr 8, 2025138,647.052142,651.131143,168.225144,170.312
Apr 9, 2025135,592.976142,616.936136,408.251144,136.98
Apr 10, 2025132,663.384136,305.592134,022.261137,122.435
Apr 11, 2025130,864.914133,542.825135,536.658135,838.509
Apr 12, 2025130,285.787135,577.029131,792.019136,890.511
Apr 13, 2025131,697.04131,743.302136,548.034137,912.484
Apr 14, 2025135,499.197136,864.557140,822.358141,234.982
Apr 15, 2025139,176.089140,604.793144,218.849144,568.248
Apr 16, 2025142,419.874142,761.724145,843.921147,085.071
Apr 17, 2025143,522.684145,807.262145,717.513147,322.664
Apr 18, 2025141,530.017145,732.393142,477.296146,548.735
Apr 19, 2025137,966.079142,691.908138,526.821143,107.762
Apr 20, 2025132,983.168138,724.07134,172.34138,771.972
Apr 21, 2025120,974.822134,078.835124,790.904134,078.835
Apr 22, 2025110,388.626125,096.935114,797.316126,403.48
Apr 23, 2025113,874.677115,648.234120,291.148122,334.748
Apr 24, 2025106,920.574120,763.912108,078.28124,125.567
Apr 25, 2025101,379.598107,200.257108,688.821110,258.983
Apr 26, 2025107,578.44108,500.968111,408.18112,050.491
Apr 27, 2025101,706.39111,179.254111,287.662111,352.587
Apr 28, 2025106,534.006111,630.757111,915.584113,548.126
Apr 29, 2025107,213.679109,449.01114,477.768115,169.741
Apr 30, 2025113,710.364113,793.343115,508.485120,428.583
May 1, 2025112,565.755115,781.187115,562.662116,947.547
May 2, 2025114,360.967115,324.218117,434.729120,023.439
May 3, 2025117,005.452117,476.433124,294.29124,767.525
May 4, 2025119,958.153124,204.663125,323.587126,016.314
May 5, 2025121,785.721124,478.566123,051.977126,022.67
May 6, 2025119,897.084122,947.53121,309.571129,014.279
May 7, 2025108,145.881120,664.604108,678.243121,496
May 8, 2025103,818.948106,537.665104,674.458109,399.52
May 9, 2025104,287.27104,287.27105,959.595108,255.887
May 10, 202598,416.44105,825.159100,246.892105,825.159
May 11, 202598,383.981100,360.041104,404.457105,533.359
May 12, 2025101,786.751104,281.273104,138.365106,941.864
May 13, 2025103,068.271104,060.188103,724.419109,365.54
May 14, 2025103,307.226104,431.624109,924.354110,552.976
May 15, 2025109,125.791110,017.975116,984.678118,139.292
May 16, 2025113,180.426117,082.264117,363.24118,222.261
May 17, 2025117,867.194117,987.045122,092.418122,806.115
May 18, 2025116,448.559122,114.805120,520.751124,056.906
May 19, 2025119,916.201119,916.201123,124.079125,081.374
May 20, 2025121,365.04123,204.624121,365.04126,004.47
May 21, 2025115,592.251121,157.655117,676.906123,581.957
May 22, 2025108,936.948116,843.065111,897.3117,515.174
May 23, 2025108,837.106109,605.604118,455.31118,919.543
May 24, 2025117,310.376117,819.128120,373.513121,078.735
May 25, 2025119,964.458120,305.111123,174.178125,875.434
May 26, 2025121,638.01123,186.12123,929.58124,949.5
May 27, 2025121,084.856123,896.192122,703.759125,575.318
May 28, 2025122,655.997122,783.95125,443.495128,023.756
May 29, 2025123,977.629125,713.095128,403.76129,316.528
May 30, 2025127,850.525127,857.145139,400.985139,582.034
May 31, 2025138,865.985141,214.153141,066.26145,244.45
Jun 1, 2025140,243.65141,114.839140,691.693144,208
Jun 2, 2025139,499.203140,788.547140,001.54144,916.009
Jun 3, 2025132,673.183140,059.775134,120.979140,059.775
Jun 4, 2025133,252.758133,990.179139,492.517140,119.611
Jun 5, 2025138,373.489139,792.11146,337.231149,282.521
Jun 6, 2025144,830.821147,025.536165,960.216168,225.161
Jun 7, 2025157,882.94165,125.002158,574.068165,336.516
Jun 8, 2025156,649.251158,196.637163,319.211163,531.861
Jun 9, 2025157,311.421163,349.996157,487.446165,032.997
Jun 10, 2025153,190.837156,565.843153,692.878159,688.781
Jun 11, 2025151,827.249153,949.082158,016.714159,132.929
Jun 12, 2025157,775.211157,939.231162,633.696164,507.16
Jun 13, 2025162,554.078162,554.078166,535.873171,813.821
Jun 14, 2025164,354.509166,889.703168,030.792169,780.655
Jun 15, 2025166,519.386168,030.66169,806.912172,587.409
Jun 16, 2025161,967.587169,870.946165,302.517171,281.237
Jun 17, 2025163,908.342168,424.267172,104.499173,531.824
Jun 18, 2025168,738.234172,158.438169,993.814176,912.463
Jun 19, 2025166,710.884170,044.435166,739.242171,959.959
Jun 20, 2025162,260.388166,730.153169,223.592170,618.079
Jun 21, 2025168,035.257169,043.214176,246.089178,740.085
Jun 22, 2025174,414.49175,255.206180,329.614186,903.307
Jun 23, 2025167,036.186180,135.075167,308.391181,035.126
Jun 24, 2025156,795.261167,484.959159,956.78167,779.931
Jun 25, 2025144,382.562159,173.449160,337.586161,799.404
Jun 26, 2025158,916.467160,389.187163,618.031168,380.024
Jun 27, 2025160,683.529163,266.537162,310.879165,927.507
Jun 28, 2025160,290.953162,292.585161,057.168164,949.742
Jun 29, 2025155,420.004160,929.253156,798.545164,212.346
Jun 30, 2025156,744.987156,744.987162,754.015164,973.249
Jul 1, 2025161,723.047162,293.12166,280.071166,978.124
Jul 2, 2025155,692.893166,098.617158,537.513167,815.192
Jul 3, 2025154,375.869158,463.93159,240.696159,443.926
Jul 4, 2025158,609.774159,146.712160,631.772161,665.737
Feedback & Support×