Identifier on DigiFinex: stx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-08 |
0.6979 USDT |
4,542.6000 STX |
0.6910 USDT |
0.6877 USDT |
0.6910 USDT |
0.6885 USDT |
| 2025-03-07 |
0.7183 USDT |
78,786.0000 STX |
0.7414 USDT |
0.7046 USDT |
0.7180 USDT |
0.7100 USDT |
| 2025-03-06 |
0.7376 USDT |
69,683.5000 STX |
0.7246 USDT |
0.7080 USDT |
0.7192 USDT |
0.7221 USDT |
| 2025-03-05 |
0.7131 USDT |
130,636.3000 STX |
0.7240 USDT |
0.7023 USDT |
0.7143 USDT |
0.7340 USDT |
| 2025-03-04 |
0.6891 USDT |
23,592.2000 STX |
0.7083 USDT |
0.7067 USDT |
0.7142 USDT |
0.7121 USDT |
| 2025-03-03 |
0.8224 USDT |
109,249.3000 STX |
0.7934 USDT |
0.7276 USDT |
0.7640 USDT |
0.7312 USDT |
| 2025-03-02 |
0.8404 USDT |
66,384.9000 STX |
0.8794 USDT |
0.8615 USDT |
0.8815 USDT |
0.8782 USDT |
| 2025-03-01 |
0.8105 USDT |
28,410.9000 STX |
0.7912 USDT |
0.7898 USDT |
0.7983 USDT |
0.8108 USDT |
| 2025-02-28 |
0.7986 USDT |
39,246.6000 STX |
0.8253 USDT |
0.8190 USDT |
0.8381 USDT |
0.8340 USDT |
| 2025-02-27 |
0.8152 USDT |
263,945.9000 STX |
0.8351 USDT |
0.8347 USDT |
0.8885 USDT |
0.9046 USDT |
| 2025-02-26 |
0.7891 USDT |
228,799.3000 STX |
0.7824 USDT |
0.7629 USDT |
0.7801 USDT |
0.7647 USDT |
| 2025-02-25 |
0.7567 USDT |
97,465.6000 STX |
0.7350 USDT |
0.7278 USDT |
0.7566 USDT |
0.7663 USDT |
| 2025-02-24 |
0.8654 USDT |
64,056.2000 STX |
0.8390 USDT |
0.8176 USDT |
0.8364 USDT |
0.8337 USDT |
| 2025-02-23 |
0.9300 USDT |
28,885.0000 STX |
0.9147 USDT |
0.9045 USDT |
0.9094 USDT |
0.9078 USDT |
| 2025-02-22 |
0.9167 USDT |
18,169.6000 STX |
0.9219 USDT |
0.9215 USDT |
0.9264 USDT |
0.9273 USDT |
| 2025-02-21 |
0.9405 USDT |
32,705.4000 STX |
0.9120 USDT |
0.8873 USDT |
0.9164 USDT |
0.8887 USDT |
| 2025-02-20 |
0.9203 USDT |
38,302.2000 STX |
0.9179 USDT |
0.9178 USDT |
0.9304 USDT |
0.9438 USDT |
| 2025-02-19 |
0.8857 USDT |
34,870.1000 STX |
0.8826 USDT |
0.8715 USDT |
0.8830 USDT |
0.8890 USDT |
| 2025-02-18 |
0.8834 USDT |
84,870.5000 STX |
0.8810 USDT |
0.8493 USDT |
0.8673 USDT |
0.8664 USDT |
| 2025-02-17 |
0.9303 USDT |
45,659.4000 STX |
0.9277 USDT |
0.9007 USDT |
0.9126 USDT |
0.9238 USDT |
| 2025-02-16 |
0.9345 USDT |
3,990.8000 STX |
0.9251 USDT |
0.9238 USDT |
0.9361 USDT |
0.9340 USDT |
| 2025-02-15 |
0.9533 USDT |
14.1000 STX |
0.9331 USDT |
0.9320 USDT |
0.9331 USDT |
0.9324 USDT |
| 2025-02-14 |
0.9787 USDT |
59,429.5000 STX |
0.9860 USDT |
0.9734 USDT |
0.9984 USDT |
0.9996 USDT |
| 2025-02-13 |
0.9631 USDT |
78,623.8000 STX |
0.9544 USDT |
0.9350 USDT |
0.9497 USDT |
0.9516 USDT |
| 2025-02-12 |
0.9269 USDT |
169,459.7000 STX |
0.9267 USDT |
0.8945 USDT |
0.9200 USDT |
0.9679 USDT |
| 2025-02-11 |
0.9751 USDT |
63,733.2000 STX |
0.9503 USDT |
0.9298 USDT |
0.9398 USDT |
0.9298 USDT |
| 2025-02-10 |
0.9271 USDT |
98,180.7000 STX |
0.9432 USDT |
0.9419 USDT |
0.9500 USDT |
0.9641 USDT |
| 2025-02-09 |
0.9011 USDT |
56,943.5000 STX |
0.9023 USDT |
0.8596 USDT |
0.9013 USDT |
0.9028 USDT |
| 2025-02-08 |
0.8735 USDT |
122,004.6000 STX |
0.8641 USDT |
0.8589 USDT |
0.8711 USDT |
0.9023 USDT |
| 2025-02-07 |
0.9156 USDT |
112,429.2000 STX |
0.9426 USDT |
0.8898 USDT |
0.9070 USDT |
0.9066 USDT |
| 2025-02-06 |
0.9462 USDT |
74,959.1000 STX |
0.9120 USDT |
0.8912 USDT |
0.9071 USDT |
0.8964 USDT |
| 2025-02-05 |
1.0046 USDT |
112,225.6000 STX |
1.0122 USDT |
0.9731 USDT |
0.9916 USDT |
0.9825 USDT |
| 2025-02-04 |
1.0239 USDT |
142,184.5000 STX |
1.0256 USDT |
0.9809 USDT |
1.0084 USDT |
1.0102 USDT |
| 2025-02-03 |
0.9196 USDT |
22,574.5000 STX |
1.0042 USDT |
1.0024 USDT |
1.0287 USDT |
1.0229 USDT |
| 2025-02-02 |
1.1490 USDT |
207,976.7000 STX |
1.1267 USDT |
1.0430 USDT |
1.0642 USDT |
1.0516 USDT |
| 2025-02-01 |
1.3168 USDT |
28,215.8000 STX |
1.2909 USDT |
1.2814 USDT |
1.2953 USDT |
1.2875 USDT |
| 2025-01-31 |
1.3428 USDT |
5,062.6000 STX |
1.3230 USDT |
1.3124 USDT |
1.3262 USDT |
1.3168 USDT |
| 2025-01-30 |
1.3095 USDT |
2,543.6000 STX |
1.3333 USDT |
1.3260 USDT |
1.3352 USDT |
1.3265 USDT |
| 2025-01-29 |
1.2489 USDT |
68,076.8000 STX |
1.2459 USDT |
1.2171 USDT |
1.2562 USDT |
1.2789 USDT |
| 2025-01-28 |
1.2843 USDT |
51,143.1000 STX |
1.2847 USDT |
1.2634 USDT |
1.2774 USDT |
1.2676 USDT |
| 2025-01-27 |
1.2594 USDT |
540.5000 STX |
1.2789 USDT |
1.2781 USDT |
1.2840 USDT |
1.2800 USDT |
| 2025-01-26 |
1.3819 USDT |
20,492.9000 STX |
1.3584 USDT |
1.3286 USDT |
1.3584 USDT |
1.3328 USDT |
| 2025-01-25 |
1.3789 USDT |
4,074.1000 STX |
1.3958 USDT |
1.3940 USDT |
1.4008 USDT |
1.3996 USDT |
| 2025-01-24 |
1.4036 USDT |
34,329.1000 STX |
1.4182 USDT |
1.3786 USDT |
1.3850 USDT |
1.3798 USDT |
| 2025-01-23 |
1.3929 USDT |
248,202.0000 STX |
1.3830 USDT |
1.3473 USDT |
1.3795 USDT |
1.3825 USDT |
| 2025-01-22 |
1.4695 USDT |
56,571.2000 STX |
1.4600 USDT |
1.4264 USDT |
1.4424 USDT |
1.4344 USDT |
| 2025-01-21 |
1.4298 USDT |
62,740.5000 STX |
1.4950 USDT |
1.4780 USDT |
1.5022 USDT |
1.4930 USDT |
| 2025-01-20 |
1.4507 USDT |
109,998.7000 STX |
1.5074 USDT |
1.4216 USDT |
1.4780 USDT |
1.4294 USDT |
| 2025-01-19 |
1.5194 USDT |
144,924.3000 STX |
1.4817 USDT |
1.4398 USDT |
1.4841 USDT |
1.5495 USDT |
| 2025-01-18 |
1.6090 USDT |
10,554.5000 STX |
1.5525 USDT |
1.5521 USDT |
1.5795 USDT |
1.5771 USDT |