Identifier on DigiFinex: stx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.3131 USDT |
192.1000 STX |
0.3069 USDT |
0.3069 USDT |
0.3072 USDT |
0.3072 USDT |
| 2025-12-04 |
0.3173 USDT |
68,740.1000 STX |
0.3207 USDT |
0.3177 USDT |
0.3198 USDT |
0.3192 USDT |
| 2025-12-03 |
0.3113 USDT |
86,362.6000 STX |
0.3078 USDT |
0.3057 USDT |
0.3092 USDT |
0.3141 USDT |
| 2025-12-02 |
0.2805 USDT |
4,653.8000 STX |
0.2795 USDT |
0.2792 USDT |
0.2837 USDT |
0.2827 USDT |
| 2025-12-01 |
0.2934 USDT |
157,312.0000 STX |
0.3074 USDT |
0.2781 USDT |
0.2832 USDT |
0.2824 USDT |
| 2025-11-30 |
0.3147 USDT |
3,568.7000 STX |
0.3137 USDT |
0.3105 USDT |
0.3137 USDT |
0.3107 USDT |
| 2025-11-29 |
0.3165 USDT |
4,965.5000 STX |
0.3155 USDT |
0.3131 USDT |
0.3155 USDT |
0.3152 USDT |
| 2025-11-28 |
0.3204 USDT |
278,657.0000 STX |
0.3233 USDT |
0.3155 USDT |
0.3184 USDT |
0.3177 USDT |
| 2025-11-27 |
0.3246 USDT |
3,515.1000 STX |
0.3246 USDT |
0.3227 USDT |
0.3253 USDT |
0.3227 USDT |
| 2025-11-26 |
0.3162 USDT |
57,591.5000 STX |
0.3194 USDT |
0.3097 USDT |
0.3139 USDT |
0.3132 USDT |
| 2025-11-25 |
0.3170 USDT |
2,721.1000 STX |
0.3190 USDT |
0.3181 USDT |
0.3220 USDT |
0.3219 USDT |
| 2025-11-24 |
0.3112 USDT |
122,881.8000 STX |
0.3122 USDT |
0.3045 USDT |
0.3070 USDT |
0.3227 USDT |
| 2025-11-23 |
0.3088 USDT |
2,590.1000 STX |
0.3080 USDT |
0.3077 USDT |
0.3124 USDT |
0.3120 USDT |
| 2025-11-22 |
0.3084 USDT |
2,433.6000 STX |
0.3057 USDT |
0.3029 USDT |
0.3060 USDT |
0.3033 USDT |
| 2025-11-21 |
0.3225 USDT |
172,736.5000 STX |
0.3249 USDT |
0.2963 USDT |
0.3023 USDT |
0.3018 USDT |
| 2025-11-20 |
0.3388 USDT |
802.7000 STX |
0.3453 USDT |
0.3444 USDT |
0.3459 USDT |
0.3458 USDT |
| 2025-11-19 |
0.3418 USDT |
2,168.1000 STX |
0.3342 USDT |
0.3331 USDT |
0.3363 USDT |
0.3347 USDT |
| 2025-11-18 |
0.3391 USDT |
963.7000 STX |
0.3389 USDT |
0.3385 USDT |
0.3394 USDT |
0.3389 USDT |
| 2025-11-17 |
0.3488 USDT |
14,714.4000 STX |
0.3387 USDT |
0.3328 USDT |
0.3399 USDT |
0.3346 USDT |
| 2025-11-16 |
0.3585 USDT |
99,032.7000 STX |
0.3585 USDT |
0.3410 USDT |
0.3447 USDT |
0.3418 USDT |
| 2025-11-15 |
0.3652 USDT |
6,226.3000 STX |
0.3582 USDT |
0.3579 USDT |
0.3631 USDT |
0.3630 USDT |
| 2025-11-14 |
0.3732 USDT |
2,827.7000 STX |
0.3685 USDT |
0.3645 USDT |
0.3689 USDT |
0.3645 USDT |
| 2025-11-13 |
0.4095 USDT |
241.5000 STX |
0.4058 USDT |
0.4055 USDT |
0.4061 USDT |
0.4059 USDT |
| 2025-11-12 |
0.4269 USDT |
67,930.4000 STX |
0.4143 USDT |
0.4136 USDT |
0.4170 USDT |
0.4264 USDT |
| 2025-11-11 |
0.4288 USDT |
18,360.0000 STX |
0.4342 USDT |
0.4267 USDT |
0.4342 USDT |
0.4290 USDT |
| 2025-11-10 |
0.4271 USDT |
28,322.9000 STX |
0.4313 USDT |
0.4297 USDT |
0.4354 USDT |
0.4302 USDT |
| 2025-11-09 |
0.4010 USDT |
20,585.0000 STX |
0.3928 USDT |
0.3921 USDT |
0.3954 USDT |
0.3952 USDT |
| 2025-11-08 |
0.4171 USDT |
155,379.4000 STX |
0.4114 USDT |
0.3930 USDT |
0.3996 USDT |
0.4013 USDT |
| 2025-11-07 |
0.3805 USDT |
687,761.7000 STX |
0.3526 USDT |
0.3525 USDT |
0.3642 USDT |
0.4113 USDT |
| 2025-11-06 |
0.3523 USDT |
7,680.1000 STX |
0.3524 USDT |
0.3485 USDT |
0.3525 USDT |
0.3518 USDT |
| 2025-11-05 |
0.3512 USDT |
7,107.3000 STX |
0.3588 USDT |
0.3565 USDT |
0.3600 USDT |
0.3599 USDT |
| 2025-11-04 |
0.3743 USDT |
4,957.5000 STX |
0.3664 USDT |
0.3658 USDT |
0.3699 USDT |
0.3665 USDT |
| 2025-11-03 |
0.3898 USDT |
8,395.4000 STX |
0.3721 USDT |
0.3695 USDT |
0.3734 USDT |
0.3706 USDT |
| 2025-11-02 |
0.4234 USDT |
86,290.1000 STX |
0.4312 USDT |
0.4127 USDT |
0.4179 USDT |
0.4198 USDT |
| 2025-11-01 |
0.4184 USDT |
82,117.3000 STX |
0.4131 USDT |
0.4111 USDT |
0.4150 USDT |
0.4221 USDT |
| 2025-10-31 |
0.4112 USDT |
912.6000 STX |
0.4133 USDT |
0.4131 USDT |
0.4147 USDT |
0.4131 USDT |
| 2025-10-30 |
0.4161 USDT |
129,385.0000 STX |
0.4154 USDT |
0.3919 USDT |
0.3985 USDT |
0.4048 USDT |
| 2025-10-29 |
0.4459 USDT |
6,934.5000 STX |
0.4437 USDT |
0.4431 USDT |
0.4487 USDT |
0.4487 USDT |
| 2025-10-28 |
0.4586 USDT |
24,275.3000 STX |
0.4564 USDT |
0.4504 USDT |
0.4576 USDT |
0.4597 USDT |
| 2025-10-27 |
0.4655 USDT |
95,235.9000 STX |
0.4694 USDT |
0.4524 USDT |
0.4579 USDT |
0.4611 USDT |
| 2025-10-26 |
0.4578 USDT |
3,306.8000 STX |
0.4646 USDT |
0.4630 USDT |
0.4667 USDT |
0.4657 USDT |
| 2025-10-25 |
0.4463 USDT |
1,443.2000 STX |
0.4481 USDT |
0.4470 USDT |
0.4492 USDT |
0.4482 USDT |
| 2025-10-24 |
0.4419 USDT |
2,648.3000 STX |
0.4491 USDT |
0.4482 USDT |
0.4497 USDT |
0.4483 USDT |
| 2025-10-23 |
0.4236 USDT |
2,030.8000 STX |
0.4270 USDT |
0.4256 USDT |
0.4274 USDT |
0.4256 USDT |
| 2025-10-22 |
0.4270 USDT |
131,729.0000 STX |
0.4247 USDT |
0.4169 USDT |
0.4177 USDT |
0.4177 USDT |
| 2025-10-21 |
0.4408 USDT |
1,069.1000 STX |
0.4506 USDT |
0.4498 USDT |
0.4513 USDT |
0.4505 USDT |
| 2025-10-20 |
0.4433 USDT |
949.5000 STX |
0.4420 USDT |
0.4411 USDT |
0.4429 USDT |
0.4425 USDT |
| 2025-10-19 |
0.4214 USDT |
102,140.3000 STX |
0.4218 USDT |
0.4131 USDT |
0.4193 USDT |
0.4262 USDT |
| 2025-10-18 |
0.4246 USDT |
39,606.6000 STX |
0.4265 USDT |
0.4176 USDT |
0.4206 USDT |
0.4182 USDT |
| 2025-10-17 |
0.4206 USDT |
226,325.0000 STX |
0.4194 USDT |
0.4018 USDT |
0.4116 USDT |
0.4246 USDT |