Identifier on DigiFinex: stx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
0.8506 USDT |
2,211.9000 STX |
0.8260 USDT |
0.8251 USDT |
0.8279 USDT |
0.8271 USDT |
| 2025-05-28 |
0.8731 USDT |
71,365.3000 STX |
0.8772 USDT |
0.8485 USDT |
0.8576 USDT |
0.8503 USDT |
| 2025-05-27 |
0.8919 USDT |
86,823.7000 STX |
0.8948 USDT |
0.8886 USDT |
0.8957 USDT |
0.8941 USDT |
| 2025-05-26 |
0.8834 USDT |
65,394.7000 STX |
0.8958 USDT |
0.8786 USDT |
0.8886 USDT |
0.8824 USDT |
| 2025-05-25 |
0.8769 USDT |
58,953.6000 STX |
0.8893 USDT |
0.8483 USDT |
0.8600 USDT |
0.8602 USDT |
| 2025-05-24 |
0.9142 USDT |
2,448.5000 STX |
0.9094 USDT |
0.9035 USDT |
0.9123 USDT |
0.9040 USDT |
| 2025-05-23 |
0.9759 USDT |
10,193.8000 STX |
0.9576 USDT |
0.9570 USDT |
0.9709 USDT |
0.9667 USDT |
| 2025-05-22 |
0.9517 USDT |
83,046.8000 STX |
0.9888 USDT |
0.9593 USDT |
0.9745 USDT |
0.9835 USDT |
| 2025-05-21 |
0.9088 USDT |
24,570.2000 STX |
0.9249 USDT |
0.9212 USDT |
0.9403 USDT |
0.9317 USDT |
| 2025-05-20 |
0.8541 USDT |
8,181.6000 STX |
0.8734 USDT |
0.8630 USDT |
0.8755 USDT |
0.8696 USDT |
| 2025-05-19 |
0.8407 USDT |
30,159.7000 STX |
0.8457 USDT |
0.8394 USDT |
0.8514 USDT |
0.8514 USDT |
| 2025-05-18 |
0.8683 USDT |
120,559.4000 STX |
0.8631 USDT |
0.8286 USDT |
0.8450 USDT |
0.8442 USDT |
| 2025-05-17 |
0.8591 USDT |
1,557.3000 STX |
0.8410 USDT |
0.8401 USDT |
0.8470 USDT |
0.8452 USDT |
| 2025-05-16 |
0.9006 USDT |
41,710.5000 STX |
0.9052 USDT |
0.8661 USDT |
0.8838 USDT |
0.8816 USDT |
| 2025-05-15 |
0.9005 USDT |
7,301.9000 STX |
0.9100 USDT |
0.8909 USDT |
0.9111 USDT |
0.8931 USDT |
| 2025-05-14 |
0.9667 USDT |
180,457.7000 STX |
0.9849 USDT |
0.9309 USDT |
0.9463 USDT |
0.9440 USDT |
| 2025-05-13 |
0.9720 USDT |
74,241.1000 STX |
0.9606 USDT |
0.9599 USDT |
0.9765 USDT |
1.0006 USDT |
| 2025-05-12 |
0.9982 USDT |
13,177.6000 STX |
0.9507 USDT |
0.9496 USDT |
0.9660 USDT |
0.9609 USDT |
| 2025-05-11 |
1.0166 USDT |
86,716.8000 STX |
0.9984 USDT |
0.9838 USDT |
0.9972 USDT |
1.0000 USDT |
| 2025-05-10 |
1.0172 USDT |
107,494.4000 STX |
1.0090 USDT |
0.9936 USDT |
1.0045 USDT |
1.0280 USDT |
| 2025-05-09 |
0.9715 USDT |
3,979.3000 STX |
0.9777 USDT |
0.9715 USDT |
0.9783 USDT |
0.9750 USDT |
| 2025-05-08 |
0.9186 USDT |
1,072.2000 STX |
0.9670 USDT |
0.9654 USDT |
0.9700 USDT |
0.9684 USDT |
| 2025-05-07 |
0.8461 USDT |
230,870.9000 STX |
0.8681 USDT |
0.8388 USDT |
0.8557 USDT |
0.8851 USDT |
| 2025-05-06 |
0.7681 USDT |
2,598.4000 STX |
0.7482 USDT |
0.7441 USDT |
0.7490 USDT |
0.7441 USDT |
| 2025-05-05 |
0.7610 USDT |
1,169.5000 STX |
0.7726 USDT |
0.7701 USDT |
0.7741 USDT |
0.7725 USDT |
| 2025-05-04 |
0.7798 USDT |
5,812.7000 STX |
0.7772 USDT |
0.7710 USDT |
0.7783 USDT |
0.7714 USDT |
| 2025-05-03 |
0.8021 USDT |
9,704.4000 STX |
0.7828 USDT |
0.7720 USDT |
0.7828 USDT |
0.7799 USDT |
| 2025-05-02 |
0.8290 USDT |
107.2000 STX |
0.8164 USDT |
0.8164 USDT |
0.8171 USDT |
0.8167 USDT |
| 2025-05-01 |
0.8343 USDT |
4,204.4000 STX |
0.8381 USDT |
0.8333 USDT |
0.8418 USDT |
0.8410 USDT |
| 2025-04-30 |
0.8040 USDT |
1,438.2000 STX |
0.7917 USDT |
0.7855 USDT |
0.7927 USDT |
0.7873 USDT |
| 2025-04-29 |
0.8495 USDT |
55,069.6000 STX |
0.8350 USDT |
0.8210 USDT |
0.8331 USDT |
0.8351 USDT |
| 2025-04-28 |
0.8532 USDT |
43,712.4000 STX |
0.8340 USDT |
0.8254 USDT |
0.8354 USDT |
0.8444 USDT |
| 2025-04-27 |
0.8833 USDT |
40,618.3000 STX |
0.8660 USDT |
0.8442 USDT |
0.8508 USDT |
0.8444 USDT |
| 2025-04-26 |
0.8651 USDT |
57,589.6000 STX |
0.8700 USDT |
0.8406 USDT |
0.8474 USDT |
0.8440 USDT |
| 2025-04-25 |
0.8853 USDT |
1,298.2000 STX |
0.8704 USDT |
0.8700 USDT |
0.8764 USDT |
0.8741 USDT |
| 2025-04-24 |
0.7937 USDT |
20,087.0000 STX |
0.8331 USDT |
0.8259 USDT |
0.8402 USDT |
0.8270 USDT |
| 2025-04-23 |
0.7946 USDT |
852.6000 STX |
0.7743 USDT |
0.7729 USDT |
0.7773 USDT |
0.7770 USDT |
| 2025-04-22 |
0.7437 USDT |
10,522.1000 STX |
0.7876 USDT |
0.7856 USDT |
0.7935 USDT |
0.7863 USDT |
| 2025-04-21 |
0.7004 USDT |
236,791.4000 STX |
0.6995 USDT |
0.6930 USDT |
0.7050 USDT |
0.7199 USDT |
| 2025-04-20 |
0.6247 USDT |
48,481.7000 STX |
0.6085 USDT |
0.6085 USDT |
0.6151 USDT |
0.6330 USDT |
| 2025-04-19 |
0.6009 USDT |
36,984.0000 STX |
0.6058 USDT |
0.6008 USDT |
0.6060 USDT |
0.6066 USDT |
| 2025-04-18 |
0.5906 USDT |
2.6000 STX |
0.5911 USDT |
0.5911 USDT |
0.5911 USDT |
0.5911 USDT |
| 2025-04-17 |
0.5796 USDT |
32,150.3000 STX |
0.5778 USDT |
0.5684 USDT |
0.5791 USDT |
0.5897 USDT |
| 2025-04-16 |
0.5831 USDT |
43,139.4000 STX |
0.5812 USDT |
0.5743 USDT |
0.5815 USDT |
0.5790 USDT |
| 2025-04-15 |
0.6003 USDT |
2,090.8000 STX |
0.5839 USDT |
0.5810 USDT |
0.5847 USDT |
0.5840 USDT |
| 2025-04-14 |
0.6124 USDT |
158,501.2000 STX |
0.6232 USDT |
0.5974 USDT |
0.6051 USDT |
0.6058 USDT |
| 2025-04-13 |
0.6352 USDT |
9,496.6000 STX |
0.6302 USDT |
0.6084 USDT |
0.6319 USDT |
0.6126 USDT |
| 2025-04-12 |
0.6320 USDT |
58,290.5000 STX |
0.6498 USDT |
0.6369 USDT |
0.6481 USDT |
0.6501 USDT |
| 2025-04-11 |
0.6102 USDT |
104,810.4000 STX |
0.6125 USDT |
0.6085 USDT |
0.6157 USDT |
0.6269 USDT |
| 2025-04-10 |
0.5996 USDT |
82,046.4000 STX |
0.5935 USDT |
0.5747 USDT |
0.5848 USDT |
0.5954 USDT |