Identifier on DigiFinex: stx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.6465 USDT |
20,766.4000 STX |
0.6442 USDT |
0.6364 USDT |
0.6503 USDT |
0.6455 USDT |
| 2025-08-26 |
0.6319 USDT |
2,424.6000 STX |
0.6493 USDT |
0.6464 USDT |
0.6496 USDT |
0.6486 USDT |
| 2025-08-25 |
0.6649 USDT |
1,546.1000 STX |
0.6429 USDT |
0.6409 USDT |
0.6456 USDT |
0.6439 USDT |
| 2025-08-24 |
0.6855 USDT |
43,269.2000 STX |
0.6902 USDT |
0.6710 USDT |
0.6749 USDT |
0.6811 USDT |
| 2025-08-23 |
0.6990 USDT |
34,999.0000 STX |
0.6985 USDT |
0.6894 USDT |
0.6940 USDT |
0.6951 USDT |
| 2025-08-22 |
0.6722 USDT |
368.1000 STX |
0.7120 USDT |
0.7107 USDT |
0.7136 USDT |
0.7127 USDT |
| 2025-08-21 |
0.6699 USDT |
56,454.9000 STX |
0.6825 USDT |
0.6544 USDT |
0.6604 USDT |
0.6577 USDT |
| 2025-08-20 |
0.6554 USDT |
12,887.1000 STX |
0.6590 USDT |
0.6584 USDT |
0.6712 USDT |
0.6649 USDT |
| 2025-08-19 |
0.6834 USDT |
6,351.4000 STX |
0.6713 USDT |
0.6687 USDT |
0.6735 USDT |
0.6724 USDT |
| 2025-08-18 |
0.6916 USDT |
1,326.1000 STX |
0.6945 USDT |
0.6927 USDT |
0.6951 USDT |
0.6936 USDT |
| 2025-08-17 |
0.7247 USDT |
42,054.9000 STX |
0.7306 USDT |
0.7144 USDT |
0.7237 USDT |
0.7193 USDT |
| 2025-08-16 |
0.7079 USDT |
52,448.8000 STX |
0.7063 USDT |
0.7022 USDT |
0.7081 USDT |
0.7193 USDT |
| 2025-08-15 |
0.7087 USDT |
4,274.6000 STX |
0.7102 USDT |
0.7017 USDT |
0.7125 USDT |
0.7039 USDT |
| 2025-08-14 |
0.7601 USDT |
200,504.3000 STX |
0.7667 USDT |
0.7064 USDT |
0.7271 USDT |
0.7175 USDT |
| 2025-08-13 |
0.7619 USDT |
2,658.5000 STX |
0.7833 USDT |
0.7820 USDT |
0.7881 USDT |
0.7831 USDT |
| 2025-08-12 |
0.7240 USDT |
2,017.0000 STX |
0.7479 USDT |
0.7471 USDT |
0.7560 USDT |
0.7559 USDT |
| 2025-08-11 |
0.7671 USDT |
79,779.0000 STX |
0.7753 USDT |
0.7364 USDT |
0.7514 USDT |
0.7487 USDT |
| 2025-08-10 |
0.7493 USDT |
16,949.3000 STX |
0.7467 USDT |
0.7455 USDT |
0.7530 USDT |
0.7516 USDT |
| 2025-08-09 |
0.7446 USDT |
37,792.2000 STX |
0.7482 USDT |
0.7442 USDT |
0.7543 USDT |
0.7547 USDT |
| 2025-08-08 |
0.7359 USDT |
32,794.6000 STX |
0.7253 USDT |
0.7244 USDT |
0.7349 USDT |
0.7400 USDT |
| 2025-08-07 |
0.7069 USDT |
28,310.6000 STX |
0.7225 USDT |
0.7031 USDT |
0.7116 USDT |
0.7305 USDT |
| 2025-08-06 |
0.6835 USDT |
9,664.6000 STX |
0.6968 USDT |
0.6871 USDT |
0.6923 USDT |
0.6906 USDT |
| 2025-08-05 |
0.6991 USDT |
24,474.3000 STX |
0.6813 USDT |
0.6736 USDT |
0.6798 USDT |
0.6738 USDT |
| 2025-08-04 |
0.6969 USDT |
17,949.3000 STX |
0.7100 USDT |
0.6977 USDT |
0.7045 USDT |
0.7131 USDT |
| 2025-08-03 |
0.6774 USDT |
6,862.9000 STX |
0.6890 USDT |
0.6848 USDT |
0.6886 USDT |
0.6899 USDT |
| 2025-08-02 |
0.6791 USDT |
39,130.8000 STX |
0.6779 USDT |
0.6533 USDT |
0.6651 USDT |
0.6563 USDT |
| 2025-08-01 |
0.7017 USDT |
45,390.8000 STX |
0.6875 USDT |
0.6825 USDT |
0.6963 USDT |
0.6981 USDT |
| 2025-07-31 |
0.7533 USDT |
45,455.4000 STX |
0.7484 USDT |
0.7296 USDT |
0.7328 USDT |
0.7315 USDT |
| 2025-07-30 |
0.7531 USDT |
46,545.9000 STX |
0.7570 USDT |
0.7200 USDT |
0.7471 USDT |
0.7431 USDT |
| 2025-07-29 |
0.7869 USDT |
23,913.2000 STX |
0.7732 USDT |
0.7577 USDT |
0.7705 USDT |
0.7735 USDT |
| 2025-07-28 |
0.8292 USDT |
38,483.5000 STX |
0.8030 USDT |
0.7823 USDT |
0.7900 USDT |
0.7900 USDT |
| 2025-07-27 |
0.8273 USDT |
24,391.9000 STX |
0.8426 USDT |
0.8323 USDT |
0.8426 USDT |
0.8453 USDT |
| 2025-07-26 |
0.8087 USDT |
8,924.3000 STX |
0.8084 USDT |
0.8058 USDT |
0.8139 USDT |
0.8117 USDT |
| 2025-07-25 |
0.7749 USDT |
38,766.1000 STX |
0.7879 USDT |
0.7585 USDT |
0.7755 USDT |
0.7796 USDT |
| 2025-07-24 |
0.8054 USDT |
66,676.2000 STX |
0.7921 USDT |
0.7821 USDT |
0.8021 USDT |
0.8009 USDT |
| 2025-07-23 |
0.8404 USDT |
176,694.6000 STX |
0.8369 USDT |
0.7845 USDT |
0.8041 USDT |
0.8030 USDT |
| 2025-07-22 |
0.8588 USDT |
44,252.5000 STX |
0.8613 USDT |
0.8483 USDT |
0.8635 USDT |
0.8572 USDT |
| 2025-07-21 |
0.8889 USDT |
69,742.2000 STX |
0.9020 USDT |
0.8732 USDT |
0.8912 USDT |
0.8872 USDT |
| 2025-07-20 |
0.8682 USDT |
41,771.9000 STX |
0.8794 USDT |
0.8572 USDT |
0.8760 USDT |
0.8728 USDT |
| 2025-07-19 |
0.8290 USDT |
30,214.7000 STX |
0.8243 USDT |
0.8069 USDT |
0.8226 USDT |
0.8259 USDT |
| 2025-07-18 |
0.8629 USDT |
117,738.9000 STX |
0.8758 USDT |
0.8240 USDT |
0.8332 USDT |
0.8268 USDT |
| 2025-07-17 |
0.8251 USDT |
9,100.0000 STX |
0.8193 USDT |
0.8189 USDT |
0.8416 USDT |
0.8414 USDT |
| 2025-07-16 |
0.8055 USDT |
93,460.8000 STX |
0.8139 USDT |
0.7959 USDT |
0.8070 USDT |
0.8189 USDT |
| 2025-07-15 |
0.7802 USDT |
139,677.8000 STX |
0.7591 USDT |
0.7587 USDT |
0.7690 USDT |
0.7983 USDT |
| 2025-07-14 |
0.8119 USDT |
155,556.9000 STX |
0.7865 USDT |
0.7824 USDT |
0.7967 USDT |
0.8252 USDT |
| 2025-07-13 |
0.7644 USDT |
6,762.6000 STX |
0.7945 USDT |
0.7926 USDT |
0.8007 USDT |
0.7943 USDT |
| 2025-07-12 |
0.7425 USDT |
50,976.4000 STX |
0.7470 USDT |
0.7158 USDT |
0.7301 USDT |
0.7383 USDT |
| 2025-07-11 |
0.7557 USDT |
3,954.4000 STX |
0.7575 USDT |
0.7505 USDT |
0.7597 USDT |
0.7533 USDT |
| 2025-07-10 |
0.6955 USDT |
54,546.2000 STX |
0.7006 USDT |
0.6855 USDT |
0.6925 USDT |
0.7147 USDT |
| 2025-07-09 |
0.6570 USDT |
364.1000 STX |
0.6587 USDT |
0.6579 USDT |
0.6610 USDT |
0.6601 USDT |