Identifier on DigiFinex: stx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.4492 USDT |
101,115.2000 STX |
0.4625 USDT |
0.4284 USDT |
0.4322 USDT |
0.4313 USDT |
| 2025-10-15 |
0.4673 USDT |
59,135.8000 STX |
0.4704 USDT |
0.4503 USDT |
0.4560 USDT |
0.4555 USDT |
| 2025-10-14 |
0.4619 USDT |
3,542.7000 STX |
0.4683 USDT |
0.4649 USDT |
0.4693 USDT |
0.4661 USDT |
| 2025-10-13 |
0.4612 USDT |
162,095.3000 STX |
0.4609 USDT |
0.4577 USDT |
0.4640 USDT |
0.4706 USDT |
| 2025-10-12 |
0.4248 USDT |
121,657.6000 STX |
0.4176 USDT |
0.4171 USDT |
0.4256 USDT |
0.4346 USDT |
| 2025-10-11 |
0.4314 USDT |
2,231.0000 STX |
0.4414 USDT |
0.4414 USDT |
0.4451 USDT |
0.4436 USDT |
| 2025-10-10 |
0.5778 USDT |
7,923.0000 STX |
0.5549 USDT |
0.5519 USDT |
0.5556 USDT |
0.5532 USDT |
| 2025-10-09 |
0.6048 USDT |
75,738.4000 STX |
0.6128 USDT |
0.5848 USDT |
0.5895 USDT |
0.5918 USDT |
| 2025-10-08 |
0.6048 USDT |
80,679.5000 STX |
0.6005 USDT |
0.5987 USDT |
0.6031 USDT |
0.6209 USDT |
| 2025-10-07 |
0.6440 USDT |
192,636.6000 STX |
0.6419 USDT |
0.5969 USDT |
0.6013 USDT |
0.6010 USDT |
| 2025-10-06 |
0.6149 USDT |
87,532.8000 STX |
0.6038 USDT |
0.6035 USDT |
0.6072 USDT |
0.6261 USDT |
| 2025-10-05 |
0.6083 USDT |
2,093.4000 STX |
0.6065 USDT |
0.6061 USDT |
0.6090 USDT |
0.6083 USDT |
| 2025-10-04 |
0.6065 USDT |
1,358.5000 STX |
0.6007 USDT |
0.6002 USDT |
0.6020 USDT |
0.6003 USDT |
| 2025-10-03 |
0.6189 USDT |
579.5000 STX |
0.6231 USDT |
0.6206 USDT |
0.6231 USDT |
0.6209 USDT |
| 2025-10-02 |
0.6090 USDT |
18,141.7000 STX |
0.6047 USDT |
0.6017 USDT |
0.6141 USDT |
0.6159 USDT |
| 2025-10-01 |
0.5774 USDT |
76,289.8000 STX |
0.5717 USDT |
0.5676 USDT |
0.5731 USDT |
0.5942 USDT |
| 2025-09-30 |
0.5726 USDT |
29,062.0000 STX |
0.5685 USDT |
0.5611 USDT |
0.5673 USDT |
0.5673 USDT |
| 2025-09-29 |
0.5797 USDT |
45,099.2000 STX |
0.5846 USDT |
0.5706 USDT |
0.5793 USDT |
0.5853 USDT |
| 2025-09-28 |
0.5677 USDT |
778.8000 STX |
0.5675 USDT |
0.5675 USDT |
0.5690 USDT |
0.5676 USDT |
| 2025-09-27 |
0.5761 USDT |
1,080.1000 STX |
0.5743 USDT |
0.5737 USDT |
0.5754 USDT |
0.5749 USDT |
| 2025-09-26 |
0.5678 USDT |
50,305.2000 STX |
0.5709 USDT |
0.5596 USDT |
0.5670 USDT |
0.5742 USDT |
| 2025-09-25 |
0.5815 USDT |
6,667.8000 STX |
0.5576 USDT |
0.5560 USDT |
0.5690 USDT |
0.5690 USDT |
| 2025-09-24 |
0.5988 USDT |
479.8000 STX |
0.5993 USDT |
0.5981 USDT |
0.5995 USDT |
0.5986 USDT |
| 2025-09-23 |
0.6019 USDT |
86,565.4000 STX |
0.6036 USDT |
0.5898 USDT |
0.6009 USDT |
0.6040 USDT |
| 2025-09-22 |
0.6131 USDT |
4,361.0000 STX |
0.5944 USDT |
0.5940 USDT |
0.6031 USDT |
0.6021 USDT |
| 2025-09-21 |
0.6584 USDT |
51,106.4000 STX |
0.6583 USDT |
0.6477 USDT |
0.6523 USDT |
0.6548 USDT |
| 2025-09-20 |
0.6561 USDT |
4,567.2000 STX |
0.6640 USDT |
0.6640 USDT |
0.6684 USDT |
0.6648 USDT |
| 2025-09-19 |
0.6879 USDT |
64,973.2000 STX |
0.6905 USDT |
0.6698 USDT |
0.6803 USDT |
0.6723 USDT |
| 2025-09-18 |
0.6845 USDT |
3,402.5000 STX |
0.6934 USDT |
0.6899 USDT |
0.6940 USDT |
0.6928 USDT |
| 2025-09-17 |
0.6525 USDT |
83,109.9000 STX |
0.6435 USDT |
0.6397 USDT |
0.6449 USDT |
0.6728 USDT |
| 2025-09-16 |
0.6519 USDT |
53,955.3000 STX |
0.6479 USDT |
0.6465 USDT |
0.6523 USDT |
0.6631 USDT |
| 2025-09-15 |
0.6608 USDT |
113,920.3000 STX |
0.6696 USDT |
0.6383 USDT |
0.6473 USDT |
0.6390 USDT |
| 2025-09-14 |
0.6780 USDT |
7,097.9000 STX |
0.6758 USDT |
0.6669 USDT |
0.6758 USDT |
0.6680 USDT |
| 2025-09-13 |
0.6912 USDT |
73,545.7000 STX |
0.6911 USDT |
0.6870 USDT |
0.6912 USDT |
0.6922 USDT |
| 2025-09-12 |
0.6748 USDT |
778.4000 STX |
0.6765 USDT |
0.6750 USDT |
0.6783 USDT |
0.6765 USDT |
| 2025-09-11 |
0.6778 USDT |
90.4000 STX |
0.6676 USDT |
0.6673 USDT |
0.6676 USDT |
0.6674 USDT |
| 2025-09-10 |
0.6492 USDT |
36,403.5000 STX |
0.6545 USDT |
0.6459 USDT |
0.6513 USDT |
0.6586 USDT |
| 2025-09-09 |
0.6498 USDT |
47.9000 STX |
0.6418 USDT |
0.6413 USDT |
0.6419 USDT |
0.6416 USDT |
| 2025-09-08 |
0.6401 USDT |
2,355.9000 STX |
0.6480 USDT |
0.6410 USDT |
0.6480 USDT |
0.6418 USDT |
| 2025-09-07 |
0.6279 USDT |
482.7000 STX |
0.6281 USDT |
0.6270 USDT |
0.6281 USDT |
0.6270 USDT |
| 2025-09-06 |
0.6196 USDT |
40,096.3000 STX |
0.6196 USDT |
0.6111 USDT |
0.6162 USDT |
0.6215 USDT |
| 2025-09-05 |
0.6202 USDT |
1,003.1000 STX |
0.6213 USDT |
0.6204 USDT |
0.6223 USDT |
0.6204 USDT |
| 2025-09-04 |
0.6234 USDT |
75,799.5000 STX |
0.6217 USDT |
0.6033 USDT |
0.6098 USDT |
0.6129 USDT |
| 2025-09-03 |
0.6248 USDT |
3,526.2000 STX |
0.6347 USDT |
0.6343 USDT |
0.6377 USDT |
0.6360 USDT |
| 2025-09-02 |
0.6090 USDT |
59,876.8000 STX |
0.6163 USDT |
0.6062 USDT |
0.6171 USDT |
0.6221 USDT |
| 2025-09-01 |
0.6155 USDT |
2,569.0000 STX |
0.6054 USDT |
0.6019 USDT |
0.6064 USDT |
0.6025 USDT |
| 2025-08-31 |
0.6286 USDT |
205.3000 STX |
0.6333 USDT |
0.6317 USDT |
0.6333 USDT |
0.6317 USDT |
| 2025-08-30 |
0.6205 USDT |
1,531.7000 STX |
0.6209 USDT |
0.6208 USDT |
0.6227 USDT |
0.6213 USDT |
| 2025-08-29 |
0.6373 USDT |
78,533.1000 STX |
0.6250 USDT |
0.6169 USDT |
0.6217 USDT |
0.6185 USDT |
| 2025-08-28 |
0.6504 USDT |
3,836.5000 STX |
0.6459 USDT |
0.6455 USDT |
0.6495 USDT |
0.6475 USDT |