Identifier on DigiFinex: stx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-11 |
3.1085 USDT |
19,481.3000 STX |
3.0608 USDT |
3.0392 USDT |
3.0659 USDT |
3.0519 USDT |
| 2024-03-10 |
3.0807 USDT |
123,968.2000 STX |
3.0548 USDT |
2.9746 USDT |
3.0002 USDT |
2.9899 USDT |
| 2024-03-09 |
2.8240 USDT |
50,620.8000 STX |
2.7970 USDT |
2.7885 USDT |
2.7990 USDT |
2.7904 USDT |
| 2024-03-08 |
2.8782 USDT |
233,166.4000 STX |
2.8993 USDT |
2.7732 USDT |
2.8351 USDT |
2.8199 USDT |
| 2024-03-07 |
2.8404 USDT |
56,134.3000 STX |
2.8544 USDT |
2.8512 USDT |
2.8900 USDT |
2.8853 USDT |
| 2024-03-06 |
2.7617 USDT |
73,856.0000 STX |
2.7874 USDT |
2.7682 USDT |
2.8232 USDT |
2.8454 USDT |
| 2024-03-05 |
2.9074 USDT |
223,435.7000 STX |
2.8969 USDT |
2.7231 USDT |
2.8157 USDT |
2.7832 USDT |
| 2024-03-04 |
3.0730 USDT |
128,208.8000 STX |
3.0552 USDT |
2.9084 USDT |
2.9846 USDT |
3.0571 USDT |
| 2024-03-03 |
2.9940 USDT |
45,873.7000 STX |
3.0838 USDT |
3.0231 USDT |
3.0682 USDT |
3.0425 USDT |
| 2024-03-02 |
2.9257 USDT |
59,909.6000 STX |
2.8998 USDT |
2.8801 USDT |
2.9218 USDT |
2.9397 USDT |
| 2024-03-01 |
2.9523 USDT |
57,885.2000 STX |
3.0054 USDT |
2.9557 USDT |
2.9871 USDT |
2.9653 USDT |
| 2024-02-29 |
3.0283 USDT |
168,522.9000 STX |
3.0221 USDT |
2.9355 USDT |
3.0117 USDT |
2.9883 USDT |
| 2024-02-28 |
3.1155 USDT |
406,834.7000 STX |
3.1551 USDT |
2.8409 USDT |
3.0809 USDT |
3.0463 USDT |
| 2024-02-27 |
3.0609 USDT |
243,435.5000 STX |
3.0641 USDT |
2.8997 USDT |
2.9290 USDT |
2.9261 USDT |
| 2024-02-26 |
2.6639 USDT |
282,657.7000 STX |
2.7017 USDT |
2.6871 USDT |
2.8044 USDT |
2.8243 USDT |
| 2024-02-25 |
2.5692 USDT |
42,123.5000 STX |
2.5223 USDT |
2.5194 USDT |
2.5490 USDT |
2.5900 USDT |
| 2024-02-24 |
2.4921 USDT |
72,538.1000 STX |
2.4977 USDT |
2.4878 USDT |
2.5203 USDT |
2.5657 USDT |
| 2024-02-23 |
2.5209 USDT |
60,520.7000 STX |
2.4546 USDT |
2.4480 USDT |
2.4918 USDT |
2.4701 USDT |
| 2024-02-22 |
2.6102 USDT |
52,732.2000 STX |
2.5989 USDT |
2.5439 USDT |
2.5850 USDT |
2.5477 USDT |
| 2024-02-21 |
2.7328 USDT |
215,035.6000 STX |
2.6127 USDT |
2.5361 USDT |
2.5919 USDT |
2.6150 USDT |
| 2024-02-20 |
2.7033 USDT |
124,215.6000 STX |
2.6451 USDT |
2.5643 USDT |
2.6219 USDT |
2.6976 USDT |
| 2024-02-19 |
2.7419 USDT |
9,720.8000 STX |
2.6805 USDT |
2.6784 USDT |
2.7026 USDT |
2.6942 USDT |
| 2024-02-18 |
2.5195 USDT |
102,696.6000 STX |
2.5299 USDT |
2.5023 USDT |
2.5264 USDT |
2.5092 USDT |
| 2024-02-17 |
2.5390 USDT |
86,777.5000 STX |
2.5103 USDT |
2.4929 USDT |
2.5128 USDT |
2.5337 USDT |
| 2024-02-16 |
2.5379 USDT |
194,105.8000 STX |
2.5558 USDT |
2.4725 USDT |
2.5200 USDT |
2.5134 USDT |
| 2024-02-15 |
2.6542 USDT |
61,196.4000 STX |
2.4855 USDT |
2.4850 USDT |
2.5291 USDT |
2.5391 USDT |
| 2024-02-14 |
2.2704 USDT |
267,881.1000 STX |
2.3857 USDT |
2.3511 USDT |
2.3986 USDT |
2.4388 USDT |
| 2024-02-13 |
2.0738 USDT |
28,402.5000 STX |
2.1584 USDT |
2.1305 USDT |
2.1413 USDT |
2.1402 USDT |
| 2024-02-12 |
1.9481 USDT |
258,016.5000 STX |
1.9978 USDT |
1.9823 USDT |
2.0127 USDT |
2.0055 USDT |