Identifier on DigiFinex: stx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-30 |
2.3893 USDT |
131,040.0000 STX |
2.3311 USDT |
2.2373 USDT |
2.2816 USDT |
2.2645 USDT |
| 2024-04-29 |
2.4086 USDT |
32,618.4000 STX |
2.3838 USDT |
2.3462 USDT |
2.3726 USDT |
2.3768 USDT |
| 2024-04-28 |
2.5499 USDT |
34,557.5000 STX |
2.5379 USDT |
2.5148 USDT |
2.5285 USDT |
2.5232 USDT |
| 2024-04-27 |
2.5440 USDT |
45,457.4000 STX |
2.5443 USDT |
2.5088 USDT |
2.5304 USDT |
2.5250 USDT |
| 2024-04-26 |
2.6525 USDT |
36,219.8000 STX |
2.6326 USDT |
2.6112 USDT |
2.6510 USDT |
2.6423 USDT |
| 2024-04-25 |
2.7205 USDT |
71,469.4000 STX |
2.6639 USDT |
2.6489 USDT |
2.7171 USDT |
2.7243 USDT |
| 2024-04-24 |
2.8435 USDT |
105,539.6000 STX |
2.8132 USDT |
2.6886 USDT |
2.7313 USDT |
2.7017 USDT |
| 2024-04-23 |
3.0327 USDT |
66,547.7000 STX |
2.9735 USDT |
2.8801 USDT |
2.9086 USDT |
2.8893 USDT |
| 2024-04-22 |
2.8771 USDT |
60,081.3000 STX |
2.8866 USDT |
2.8832 USDT |
2.9412 USDT |
2.9725 USDT |
| 2024-04-21 |
2.7762 USDT |
75,832.2000 STX |
2.7706 USDT |
2.7238 USDT |
2.7949 USDT |
2.7936 USDT |
| 2024-04-20 |
2.5435 USDT |
104,468.8000 STX |
2.5814 USDT |
2.5446 USDT |
2.6527 USDT |
2.6742 USDT |
| 2024-04-19 |
2.4134 USDT |
71,285.3000 STX |
2.5101 USDT |
2.4405 USDT |
2.4901 USDT |
2.4832 USDT |
| 2024-04-18 |
2.3492 USDT |
70,370.5000 STX |
2.4409 USDT |
2.3633 USDT |
2.4101 USDT |
2.4681 USDT |
| 2024-04-17 |
2.3168 USDT |
130,149.4000 STX |
2.2635 USDT |
2.1943 USDT |
2.2585 USDT |
2.2942 USDT |
| 2024-04-16 |
2.4289 USDT |
171,463.6000 STX |
2.4150 USDT |
2.2807 USDT |
2.3630 USDT |
2.3624 USDT |
| 2024-04-15 |
2.6508 USDT |
120,632.2000 STX |
2.5769 USDT |
2.4505 USDT |
2.5395 USDT |
2.5557 USDT |
| 2024-04-14 |
2.5013 USDT |
128,403.9000 STX |
2.6131 USDT |
2.5104 USDT |
2.6521 USDT |
2.6268 USDT |
| 2024-04-13 |
2.4984 USDT |
506,440.9000 STX |
2.5802 USDT |
2.0626 USDT |
2.4018 USDT |
2.5262 USDT |
| 2024-04-12 |
2.7158 USDT |
388,189.1000 STX |
2.7515 USDT |
2.2661 USDT |
2.6818 USDT |
2.6454 USDT |
| 2024-04-11 |
3.0381 USDT |
79,203.6000 STX |
2.9767 USDT |
2.9331 USDT |
2.9856 USDT |
2.9632 USDT |
| 2024-04-10 |
3.0986 USDT |
69,277.5000 STX |
3.1221 USDT |
3.0427 USDT |
3.0768 USDT |
3.1010 USDT |
| 2024-04-09 |
3.2944 USDT |
42,532.3000 STX |
3.1562 USDT |
3.1368 USDT |
3.2014 USDT |
3.2013 USDT |
| 2024-04-08 |
3.4027 USDT |
54,923.2000 STX |
3.4111 USDT |
3.4049 USDT |
3.4854 USDT |
3.4738 USDT |
| 2024-04-07 |
3.2764 USDT |
89,789.2000 STX |
3.2752 USDT |
3.2497 USDT |
3.2856 USDT |
3.2974 USDT |
| 2024-04-06 |
3.1675 USDT |
45,129.2000 STX |
3.1209 USDT |
3.1162 USDT |
3.1525 USDT |
3.1575 USDT |
| 2024-04-05 |
3.0765 USDT |
23,677.9000 STX |
3.0769 USDT |
3.0660 USDT |
3.1107 USDT |
3.1006 USDT |
| 2024-04-04 |
3.2014 USDT |
28,553.4000 STX |
3.3247 USDT |
3.2981 USDT |
3.3383 USDT |
3.3008 USDT |
| 2024-04-03 |
3.2649 USDT |
132,136.0000 STX |
3.2530 USDT |
3.1023 USDT |
3.1325 USDT |
3.1065 USDT |
| 2024-04-02 |
3.4428 USDT |
68,001.1000 STX |
3.4121 USDT |
3.3304 USDT |
3.3964 USDT |
3.4146 USDT |
| 2024-04-01 |
3.6322 USDT |
159,561.5000 STX |
3.5811 USDT |
3.3877 USDT |
3.4617 USDT |
3.5673 USDT |
| 2024-03-31 |
3.5726 USDT |
32,174.1000 STX |
3.5433 USDT |
3.5257 USDT |
3.5403 USDT |
3.5545 USDT |
| 2024-03-30 |
3.6167 USDT |
37,232.4000 STX |
3.6172 USDT |
3.6101 USDT |
3.6444 USDT |
3.6345 USDT |
| 2024-03-29 |
3.5799 USDT |
118,826.5000 STX |
3.5846 USDT |
3.5760 USDT |
3.6271 USDT |
3.6792 USDT |
| 2024-03-28 |
3.4042 USDT |
51,543.3000 STX |
3.4543 USDT |
3.4074 USDT |
3.4399 USDT |
3.4386 USDT |
| 2024-03-27 |
3.4401 USDT |
78,967.1000 STX |
3.4152 USDT |
3.2862 USDT |
3.3249 USDT |
3.3483 USDT |
| 2024-03-26 |
3.5548 USDT |
7,827.6000 STX |
3.4713 USDT |
3.4376 USDT |
3.4748 USDT |
3.4709 USDT |
| 2024-03-25 |
3.5913 USDT |
262,866.7000 STX |
3.4548 USDT |
3.4286 USDT |
3.5160 USDT |
3.6482 USDT |
| 2024-03-24 |
3.6184 USDT |
138,401.8000 STX |
3.6011 USDT |
3.5551 USDT |
3.5837 USDT |
3.5749 USDT |
| 2024-03-23 |
3.4834 USDT |
81,357.2000 STX |
3.4667 USDT |
3.4446 USDT |
3.4978 USDT |
3.5550 USDT |
| 2024-03-22 |
3.4744 USDT |
104,493.6000 STX |
3.4558 USDT |
3.3381 USDT |
3.3917 USDT |
3.3472 USDT |
| 2024-03-21 |
3.3800 USDT |
68,798.6000 STX |
3.3009 USDT |
3.2190 USDT |
3.2690 USDT |
3.2540 USDT |
| 2024-03-20 |
3.0118 USDT |
476,545.0000 STX |
3.0064 USDT |
2.8798 USDT |
3.0429 USDT |
3.4259 USDT |
| 2024-03-19 |
2.7564 USDT |
220,468.9000 STX |
2.8066 USDT |
2.7700 USDT |
2.7999 USDT |
2.7793 USDT |
| 2024-03-18 |
2.6843 USDT |
52,831.1000 STX |
2.6325 USDT |
2.5695 USDT |
2.6172 USDT |
2.6356 USDT |
| 2024-03-17 |
2.6943 USDT |
127,912.8000 STX |
2.6605 USDT |
2.6599 USDT |
2.7195 USDT |
2.7834 USDT |
| 2024-03-16 |
2.6985 USDT |
129,378.2000 STX |
2.6600 USDT |
2.5029 USDT |
2.5592 USDT |
2.5488 USDT |
| 2024-03-15 |
2.7725 USDT |
74,451.1000 STX |
2.7612 USDT |
2.7035 USDT |
2.7573 USDT |
2.7735 USDT |
| 2024-03-14 |
2.9565 USDT |
17,023.4000 STX |
2.9300 USDT |
2.9182 USDT |
2.9342 USDT |
2.9241 USDT |
| 2024-03-13 |
3.0582 USDT |
129,582.9000 STX |
3.0448 USDT |
2.9435 USDT |
3.0008 USDT |
3.0295 USDT |
| 2024-03-12 |
3.0058 USDT |
52,552.9000 STX |
2.9828 USDT |
2.9581 USDT |
3.0002 USDT |
3.0379 USDT |