Identifier on DigiFinex: stx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |