Stox Historical Data - STXXUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Stox (Cryptocurrency:STXXUSD)
Stox (Cryptocurrency:STXXUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Stox	STXXUSD	Crypto	319,436	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000785	-11.20%	0.006225	0.006193	0.006319

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.007015	0.007029	0.006196	0.00701	0.001866 - 0.020688

Exchange	Last Trade	Size	Trade Price	Currency
GATE	02:42:02	752.75	0.006215	USD

Price x Volume	Volume	Base Symbol	Related Pairs
6,737.88	1,067,599.46	STXX

STXXUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.006477	0.010078	0.006087	799,325.12	-0.000252	-3.89%
1 Month	0.009516	0.010949	0.004871	475,618.77	-0.003291	-34.59%
3 Months	0.006297	0.020688	0.004662	743,953.51	-0.000073	-1.15%
6 Months	0.002957	0.020688	0.002664	1,735,939.88	0.003268	110.53%
1 Year	0.004328	0.020688	0.001866	1,797,674.02	0.001896	43.82%
3 Years	2.01	3.30	0.001222	1,290,209.68	-2.01	-99.69%
5 Years	0.002768	3.55	0.001222	1,171,549.01	0.003456	124.85%

STXXUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 Apr 2024	0.007008	0.000725	11.53%	0.006279	0.007064	0.006177	682.00
26 Apr 2024	0.006283	0.000013	0.21%	0.006216	0.006357	0.006087	566,262.00
25 Apr 2024	0.00627	-0.000168	-2.61%	0.006445	0.007045	0.006208	512,108.00
24 Apr 2024	0.006438	-0.000124	-1.89%	0.00656	0.006621	0.006413	1,504,731.00
23 Apr 2024	0.006562	0.000078	1.20%	0.008025	0.010078	0.006428	821,883.00
22 Apr 2024	0.006484	-0.000165	-2.48%	0.006646	0.00668	0.006399	1,498,408.00
21 Apr 2024	0.00665	0.000145	2.23%	0.006477	0.006886	0.006405	691,198.00
20 Apr 2024	0.006505	-0.000334	-4.88%	0.006827	0.006989	0.006376	1,036,346.00
19 Apr 2024	0.006839	0.000397	6.16%	0.006457	0.007215	0.006389	10,189.00
18 Apr 2024	0.006442	-0.000191	-2.88%	0.006628	0.00668	0.006321	22,272.00
17 Apr 2024	0.006633	-0.000097	-1.44%	0.006751	0.006834	0.006478	947,419.00
16 Apr 2024	0.006731	-0.000382	-5.37%	0.008025	0.008119	0.006651	815,582.00
15 Apr 2024	0.007113	0.000693	10.79%	0.006979	0.007193	0.006302	2,720.00
14 Apr 2024	0.00642	-0.001591	-19.86%	0.007974	0.008193	0.006412	603,387.00
13 Apr 2024	0.008011	-0.000266	-3.21%	0.008269	0.00842	0.007797	392,636.00
12 Apr 2024	0.008277	-0.000042	-0.50%	0.00831	0.008498	0.008171	269,773.00
11 Apr 2024	0.008319	0.000669	8.75%	0.007642	0.009279	0.007565	1,091.00
10 Apr 2024	0.00765	-0.000366	-4.57%	0.008025	0.008119	0.007549	47,188.00
09 Apr 2024	0.008016	0.000069	0.87%	0.004984	0.010687	0.004871	1,082,680.00
08 Apr 2024	0.007947	-0.000022	-0.28%	0.007951	0.008085	0.007757	298,440.00
07 Apr 2024	0.007969	0.000022	0.28%	0.00792	0.008044	0.007861	82,776.00
06 Apr 2024	0.007948	0.000227	2.94%	0.007727	0.008132	0.007553	143,694.00
05 Apr 2024	0.00772	-0.000077	-0.99%	0.007767	0.007989	0.007619	383,900.00
04 Apr 2024	0.007798	0.000128	1.67%	0.007691	0.008452	0.00751	231,221.00
03 Apr 2024	0.00767	-0.002207	-22.35%	0.009853	0.009853	0.007666	191,122.00
02 Apr 2024	0.009877	0.001098	12.51%	0.004984	0.010949	0.004871	963,375.00
01 Apr 2024	0.008778	-0.000167	-1.87%	0.008946	0.009838	0.008571	149,628.00
31 Mar 2024	0.008945	-0.000582	-6.11%	0.009516	0.009845	0.008516	46,599.00
30 Mar 2024	0.009528	0.00158	19.87%	0.008015	0.009896	0.007857	320,132.00
29 Mar 2024	0.007948	-0.000612	-7.15%	0.008575	0.008882	0.007868	892,659.00
28 Mar 2024	0.00856	-0.000765	-8.20%	0.009506	0.009508	0.008101	874,983.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions