Identifier on DigiFinex: stx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.6470 USDT |
7,023.0000 STX |
0.6440 USDT |
0.6401 USDT |
0.6452 USDT |
0.6434 USDT |
| 2025-07-07 |
0.6588 USDT |
3,331.1000 STX |
0.6560 USDT |
0.6499 USDT |
0.6570 USDT |
0.6514 USDT |
| 2025-07-06 |
0.6504 USDT |
159.3000 STX |
0.6601 USDT |
0.6601 USDT |
0.6615 USDT |
0.6615 USDT |
| 2025-07-05 |
0.6447 USDT |
994.0000 STX |
0.6354 USDT |
0.6344 USDT |
0.6380 USDT |
0.6377 USDT |
| 2025-07-04 |
0.6769 USDT |
917.4000 STX |
0.6605 USDT |
0.6590 USDT |
0.6613 USDT |
0.6591 USDT |
| 2025-07-03 |
0.6966 USDT |
96,954.7000 STX |
0.7069 USDT |
0.6877 USDT |
0.7002 USDT |
0.6948 USDT |
| 2025-07-02 |
0.6596 USDT |
2,677.0000 STX |
0.6896 USDT |
0.6896 USDT |
0.6939 USDT |
0.6931 USDT |
| 2025-07-01 |
0.6488 USDT |
59,300.9000 STX |
0.6462 USDT |
0.6323 USDT |
0.6346 USDT |
0.6346 USDT |
| 2025-06-30 |
0.6652 USDT |
1,926.8000 STX |
0.6567 USDT |
0.6544 USDT |
0.6584 USDT |
0.6554 USDT |
| 2025-06-29 |
0.6650 USDT |
4,854.1000 STX |
0.6716 USDT |
0.6675 USDT |
0.6721 USDT |
0.6689 USDT |
| 2025-06-28 |
0.6585 USDT |
20,275.8000 STX |
0.6530 USDT |
0.6529 USDT |
0.6604 USDT |
0.6670 USDT |
| 2025-06-27 |
0.6545 USDT |
75,010.6000 STX |
0.6540 USDT |
0.6459 USDT |
0.6490 USDT |
0.6490 USDT |
| 2025-06-26 |
0.6638 USDT |
3,463.6000 STX |
0.6408 USDT |
0.6406 USDT |
0.6463 USDT |
0.6416 USDT |
| 2025-06-25 |
0.6958 USDT |
3,211.8000 STX |
0.6796 USDT |
0.6753 USDT |
0.6830 USDT |
0.6828 USDT |
| 2025-06-24 |
0.6123 USDT |
702.5000 STX |
0.6492 USDT |
0.6492 USDT |
0.6510 USDT |
0.6501 USDT |
| 2025-06-23 |
0.5710 USDT |
6,526.6000 STX |
0.6065 USDT |
0.6065 USDT |
0.6112 USDT |
0.6067 USDT |
| 2025-06-22 |
0.5671 USDT |
16,980.1000 STX |
0.5507 USDT |
0.5479 USDT |
0.5537 USDT |
0.5499 USDT |
| 2025-06-21 |
0.5904 USDT |
116,651.1000 STX |
0.5984 USDT |
0.5630 USDT |
0.5791 USDT |
0.5754 USDT |
| 2025-06-20 |
0.6298 USDT |
119,380.0000 STX |
0.6466 USDT |
0.5998 USDT |
0.6155 USDT |
0.6187 USDT |
| 2025-06-19 |
0.6170 USDT |
13,691.6000 STX |
0.6176 USDT |
0.6176 USDT |
0.6261 USDT |
0.6246 USDT |
| 2025-06-18 |
0.6068 USDT |
1,544.2000 STX |
0.6047 USDT |
0.6017 USDT |
0.6056 USDT |
0.6040 USDT |
| 2025-06-17 |
0.6445 USDT |
2,511.2000 STX |
0.6281 USDT |
0.6255 USDT |
0.6336 USDT |
0.6271 USDT |
| 2025-06-16 |
0.6366 USDT |
1,527.5000 STX |
0.6586 USDT |
0.6586 USDT |
0.6621 USDT |
0.6618 USDT |
| 2025-06-15 |
0.6261 USDT |
36,020.6000 STX |
0.6269 USDT |
0.6189 USDT |
0.6233 USDT |
0.6212 USDT |
| 2025-06-14 |
0.6324 USDT |
3,781.5000 STX |
0.6321 USDT |
0.6274 USDT |
0.6349 USDT |
0.6284 USDT |
| 2025-06-13 |
0.6293 USDT |
70,493.5000 STX |
0.6207 USDT |
0.6080 USDT |
0.6152 USDT |
0.6166 USDT |
| 2025-06-12 |
0.6830 USDT |
66,634.1000 STX |
0.6741 USDT |
0.6615 USDT |
0.6710 USDT |
0.6729 USDT |
| 2025-06-11 |
0.7104 USDT |
7,119.9000 STX |
0.7185 USDT |
0.7080 USDT |
0.7190 USDT |
0.7080 USDT |
| 2025-06-10 |
0.6788 USDT |
65,796.5000 STX |
0.7005 USDT |
0.6834 USDT |
0.6879 USDT |
0.6877 USDT |
| 2025-06-09 |
0.6607 USDT |
80,322.7000 STX |
0.6618 USDT |
0.6519 USDT |
0.6616 USDT |
0.6972 USDT |
| 2025-06-08 |
0.6597 USDT |
897.2000 STX |
0.6597 USDT |
0.6597 USDT |
0.6612 USDT |
0.6612 USDT |
| 2025-06-07 |
0.6437 USDT |
50,247.9000 STX |
0.6524 USDT |
0.6446 USDT |
0.6481 USDT |
0.6540 USDT |
| 2025-06-06 |
0.6646 USDT |
9,566.4000 STX |
0.6356 USDT |
0.6228 USDT |
0.6365 USDT |
0.6243 USDT |
| 2025-06-05 |
0.7520 USDT |
3,566.4000 STX |
0.7453 USDT |
0.7428 USDT |
0.7510 USDT |
0.7492 USDT |
| 2025-06-04 |
0.7825 USDT |
4,626.1000 STX |
0.7706 USDT |
0.7695 USDT |
0.7786 USDT |
0.7764 USDT |
| 2025-06-03 |
0.7834 USDT |
38,702.3000 STX |
0.7997 USDT |
0.7788 USDT |
0.7878 USDT |
0.7878 USDT |
| 2025-06-02 |
0.7377 USDT |
43,605.6000 STX |
0.7315 USDT |
0.7209 USDT |
0.7259 USDT |
0.7384 USDT |
| 2025-06-01 |
0.7365 USDT |
47,939.3000 STX |
0.7227 USDT |
0.7207 USDT |
0.7257 USDT |
0.7377 USDT |
| 2025-05-31 |
0.7371 USDT |
35.8000 STX |
0.7449 USDT |
0.7446 USDT |
0.7458 USDT |
0.7457 USDT |
| 2025-05-30 |
0.7831 USDT |
9,648.8000 STX |
0.7738 USDT |
0.7579 USDT |
0.7751 USDT |
0.7583 USDT |