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