Identifier on DigiFinex: stx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.2988 USDT |
590,035.4000 STX |
0.2900 USDT |
0.2882 USDT |
0.2988 USDT |
0.3097 USDT |
| 2026-02-02 |
0.2555 USDT |
85,171.8000 STX |
0.2552 USDT |
0.2479 USDT |
0.2546 USDT |
0.2580 USDT |
| 2026-02-01 |
0.2560 USDT |
9,816.1000 STX |
0.2601 USDT |
0.2570 USDT |
0.2603 USDT |
0.2588 USDT |
| 2026-01-31 |
0.2762 USDT |
133,962.9000 STX |
0.2894 USDT |
0.2573 USDT |
0.2653 USDT |
0.2642 USDT |
| 2026-01-30 |
0.2823 USDT |
3,390.9000 STX |
0.2844 USDT |
0.2823 USDT |
0.2847 USDT |
0.2823 USDT |
| 2026-01-29 |
0.2958 USDT |
95,009.0000 STX |
0.3003 USDT |
0.2879 USDT |
0.2918 USDT |
0.2924 USDT |
| 2026-01-28 |
0.2989 USDT |
22,141.6000 STX |
0.2994 USDT |
0.2955 USDT |
0.2976 USDT |
0.2998 USDT |
| 2026-01-27 |
0.2983 USDT |
54,006.5000 STX |
0.2982 USDT |
0.2940 USDT |
0.2955 USDT |
0.2944 USDT |
| 2026-01-26 |
0.2923 USDT |
8.8000 STX |
0.2969 USDT |
0.2969 USDT |
0.2971 USDT |
0.2971 USDT |
| 2026-01-25 |
0.2930 USDT |
2,928.5000 STX |
0.2815 USDT |
0.2815 USDT |
0.2831 USDT |
0.2826 USDT |
| 2026-01-24 |
0.3114 USDT |
22,905.9000 STX |
0.3091 USDT |
0.3064 USDT |
0.3081 USDT |
0.3078 USDT |
| 2026-01-23 |
0.3170 USDT |
118,389.4000 STX |
0.3145 USDT |
0.3037 USDT |
0.3068 USDT |
0.3060 USDT |
| 2026-01-22 |
0.3215 USDT |
3,565.9000 STX |
0.3139 USDT |
0.3118 USDT |
0.3154 USDT |
0.3143 USDT |
| 2026-01-21 |
0.3080 USDT |
5,175.6000 STX |
0.3205 USDT |
0.3138 USDT |
0.3212 USDT |
0.3148 USDT |
| 2026-01-20 |
0.3133 USDT |
116,110.8000 STX |
0.3210 USDT |
0.3021 USDT |
0.3040 USDT |
0.3032 USDT |
| 2026-01-19 |
0.3357 USDT |
178,837.2000 STX |
0.3431 USDT |
0.3134 USDT |
0.3278 USDT |
0.3283 USDT |
| 2026-01-18 |
0.3614 USDT |
1,348.8000 STX |
0.3547 USDT |
0.3547 USDT |
0.3567 USDT |
0.3563 USDT |
| 2026-01-17 |
0.3677 USDT |
66,788.1000 STX |
0.3725 USDT |
0.3655 USDT |
0.3683 USDT |
0.3685 USDT |
| 2026-01-16 |
0.3697 USDT |
1,044.0000 STX |
0.3670 USDT |
0.3652 USDT |
0.3671 USDT |
0.3652 USDT |
| 2026-01-15 |
0.3871 USDT |
3,764.7000 STX |
0.3827 USDT |
0.3814 USDT |
0.3853 USDT |
0.3842 USDT |
| 2026-01-14 |
0.3929 USDT |
121,565.5000 STX |
0.3938 USDT |
0.3836 USDT |
0.3891 USDT |
0.3957 USDT |
| 2026-01-13 |
0.3886 USDT |
130,105.5000 STX |
0.3787 USDT |
0.3787 USDT |
0.3853 USDT |
0.3973 USDT |
| 2026-01-12 |
0.3825 USDT |
1,096.2000 STX |
0.3752 USDT |
0.3742 USDT |
0.3755 USDT |
0.3747 USDT |
| 2026-01-11 |
0.3850 USDT |
5,216.6000 STX |
0.3825 USDT |
0.3786 USDT |
0.3827 USDT |
0.3794 USDT |
| 2026-01-10 |
0.3807 USDT |
7,992.1000 STX |
0.3943 USDT |
0.3875 USDT |
0.3955 USDT |
0.3883 USDT |
| 2026-01-09 |
0.3485 USDT |
94,619.8000 STX |
0.3571 USDT |
0.3419 USDT |
0.3465 USDT |
0.3496 USDT |
| 2026-01-08 |
0.3439 USDT |
253,605.1000 STX |
0.3446 USDT |
0.3281 USDT |
0.3328 USDT |
0.3316 USDT |
| 2026-01-07 |
0.3684 USDT |
105,094.3000 STX |
0.3724 USDT |
0.3574 USDT |
0.3615 USDT |
0.3640 USDT |
| 2026-01-06 |
0.3747 USDT |
258,629.8000 STX |
0.3725 USDT |
0.3703 USDT |
0.3784 USDT |
0.3774 USDT |
| 2026-01-05 |
0.3553 USDT |
447,081.3000 STX |
0.3556 USDT |
0.3451 USDT |
0.3499 USDT |
0.3666 USDT |
| 2026-01-04 |
0.3186 USDT |
19,063.8000 STX |
0.3297 USDT |
0.3273 USDT |
0.3320 USDT |
0.3299 USDT |
| 2026-01-03 |
0.2997 USDT |
476,296.5000 STX |
0.2962 USDT |
0.2937 USDT |
0.2995 USDT |
0.2984 USDT |
| 2026-01-02 |
0.2681 USDT |
1,429.4000 STX |
0.2738 USDT |
0.2736 USDT |
0.2757 USDT |
0.2752 USDT |
| 2026-01-01 |
0.2484 USDT |
66,924.0000 STX |
0.2475 USDT |
0.2452 USDT |
0.2471 USDT |
0.2634 USDT |
| 2025-12-31 |
0.2502 USDT |
148,753.9000 STX |
0.2547 USDT |
0.2381 USDT |
0.2404 USDT |
0.2395 USDT |
| 2025-12-30 |
0.2564 USDT |
1,802.3000 STX |
0.2575 USDT |
0.2572 USDT |
0.2581 USDT |
0.2577 USDT |
| 2025-12-29 |
0.2650 USDT |
37,032.0000 STX |
0.2680 USDT |
0.2579 USDT |
0.2625 USDT |
0.2600 USDT |
| 2025-12-28 |
0.2646 USDT |
32,863.9000 STX |
0.2679 USDT |
0.2594 USDT |
0.2608 USDT |
0.2606 USDT |
| 2025-12-27 |
0.2563 USDT |
1,169.9000 STX |
0.2607 USDT |
0.2604 USDT |
0.2613 USDT |
0.2609 USDT |
| 2025-12-26 |
0.2513 USDT |
389.5000 STX |
0.2518 USDT |
0.2518 USDT |
0.2522 USDT |
0.2522 USDT |
| 2025-12-25 |
0.2484 USDT |
1,992.2000 STX |
0.2545 USDT |
0.2515 USDT |
0.2546 USDT |
0.2521 USDT |
| 2025-12-24 |
0.2425 USDT |
447.9000 STX |
0.2400 USDT |
0.2399 USDT |
0.2406 USDT |
0.2404 USDT |
| 2025-12-23 |
0.2472 USDT |
1,510.5000 STX |
0.2447 USDT |
0.2441 USDT |
0.2449 USDT |
0.2442 USDT |
| 2025-12-22 |
0.2500 USDT |
4,340.4000 STX |
0.2538 USDT |
0.2526 USDT |
0.2545 USDT |
0.2528 USDT |
| 2025-12-21 |
0.2515 USDT |
63,023.8000 STX |
0.2544 USDT |
0.2452 USDT |
0.2471 USDT |
0.2474 USDT |
| 2025-12-20 |
0.2559 USDT |
1,032.9000 STX |
0.2562 USDT |
0.2556 USDT |
0.2565 USDT |
0.2564 USDT |
| 2025-12-19 |
0.2502 USDT |
355.8000 STX |
0.2552 USDT |
0.2549 USDT |
0.2552 USDT |
0.2552 USDT |
| 2025-12-18 |
0.2523 USDT |
57,510.3000 STX |
0.2487 USDT |
0.2446 USDT |
0.2462 USDT |
0.2550 USDT |
| 2025-12-17 |
0.2624 USDT |
637.0000 STX |
0.2598 USDT |
0.2589 USDT |
0.2598 USDT |
0.2595 USDT |
| 2025-12-16 |
0.2623 USDT |
2,589.4000 STX |
0.2639 USDT |
0.2625 USDT |
0.2658 USDT |
0.2635 USDT |