Identifier on DigiFinex: stx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.5544 USDT |
685,811.8500 STX |
0.5489 USDT |
0.5487 USDT |
0.5573 USDT |
0.6030 USDT |
| 2025-04-08 |
0.5560 USDT |
7,981.5000 STX |
0.5383 USDT |
0.5292 USDT |
0.5383 USDT |
0.5322 USDT |
| 2025-04-07 |
0.5221 USDT |
784.4000 STX |
0.5373 USDT |
0.5373 USDT |
0.5430 USDT |
0.5427 USDT |
| 2025-04-06 |
0.5946 USDT |
96,922.7000 STX |
0.6070 USDT |
0.5565 USDT |
0.5801 USDT |
0.5628 USDT |
| 2025-04-05 |
0.6041 USDT |
1,246.4000 STX |
0.5928 USDT |
0.5918 USDT |
0.5945 USDT |
0.5921 USDT |
| 2025-04-04 |
0.5845 USDT |
6,457.9000 STX |
0.6083 USDT |
0.6003 USDT |
0.6093 USDT |
0.6019 USDT |
| 2025-04-03 |
0.5770 USDT |
42,831.5000 STX |
0.5684 USDT |
0.5573 USDT |
0.5687 USDT |
0.5805 USDT |
| 2025-04-02 |
0.6115 USDT |
138,174.5000 STX |
0.6044 USDT |
0.5993 USDT |
0.6101 USDT |
0.6003 USDT |
| 2025-04-01 |
0.6207 USDT |
2,065.5000 STX |
0.6188 USDT |
0.6173 USDT |
0.6214 USDT |
0.6206 USDT |
| 2025-03-31 |
0.6085 USDT |
113,569.9000 STX |
0.6133 USDT |
0.5908 USDT |
0.6040 USDT |
0.6140 USDT |
| 2025-03-30 |
0.6198 USDT |
84,432.2000 STX |
0.6276 USDT |
0.6028 USDT |
0.6105 USDT |
0.6071 USDT |
| 2025-03-29 |
0.6409 USDT |
92,458.0000 STX |
0.6340 USDT |
0.6136 USDT |
0.6240 USDT |
0.6238 USDT |
| 2025-03-28 |
0.6797 USDT |
9.6000 STX |
0.6568 USDT |
0.6568 USDT |
0.6588 USDT |
0.6580 USDT |
| 2025-03-27 |
0.7396 USDT |
991.1000 STX |
0.7246 USDT |
0.7219 USDT |
0.7262 USDT |
0.7255 USDT |
| 2025-03-26 |
0.7278 USDT |
92,237.9000 STX |
0.7150 USDT |
0.7128 USDT |
0.7229 USDT |
0.7190 USDT |
| 2025-03-25 |
0.6912 USDT |
58,657.0000 STX |
0.6928 USDT |
0.6874 USDT |
0.6949 USDT |
0.6977 USDT |
| 2025-03-24 |
0.6638 USDT |
823.7000 STX |
0.6854 USDT |
0.6836 USDT |
0.6855 USDT |
0.6846 USDT |
| 2025-03-23 |
0.6305 USDT |
1,321.7000 STX |
0.6279 USDT |
0.6266 USDT |
0.6286 USDT |
0.6272 USDT |
| 2025-03-22 |
0.6238 USDT |
33,707.0000 STX |
0.6317 USDT |
0.6224 USDT |
0.6261 USDT |
0.6300 USDT |
| 2025-03-21 |
0.6299 USDT |
64,483.7000 STX |
0.6212 USDT |
0.6127 USDT |
0.6213 USDT |
0.6208 USDT |
| 2025-03-20 |
0.6494 USDT |
94,173.6000 STX |
0.6545 USDT |
0.6299 USDT |
0.6379 USDT |
0.6371 USDT |
| 2025-03-19 |
0.6234 USDT |
30,848.9000 STX |
0.6379 USDT |
0.6376 USDT |
0.6471 USDT |
0.6464 USDT |
| 2025-03-18 |
0.6125 USDT |
2,564.8000 STX |
0.5914 USDT |
0.5907 USDT |
0.5944 USDT |
0.5930 USDT |
| 2025-03-17 |
0.6302 USDT |
12,397.8000 STX |
0.6300 USDT |
0.6263 USDT |
0.6301 USDT |
0.6277 USDT |
| 2025-03-16 |
0.6391 USDT |
78,378.4000 STX |
0.6464 USDT |
0.6152 USDT |
0.6236 USDT |
0.6391 USDT |
| 2025-03-15 |
0.6498 USDT |
35,393.2000 STX |
0.6483 USDT |
0.6465 USDT |
0.6519 USDT |
0.6582 USDT |
| 2025-03-14 |
0.6324 USDT |
2,504.7000 STX |
0.6486 USDT |
0.6447 USDT |
0.6490 USDT |
0.6466 USDT |
| 2025-03-13 |
0.6283 USDT |
76,196.2000 STX |
0.6220 USDT |
0.6148 USDT |
0.6241 USDT |
0.6220 USDT |
| 2025-03-12 |
0.6228 USDT |
289.4000 STX |
0.6241 USDT |
0.6226 USDT |
0.6266 USDT |
0.6266 USDT |
| 2025-03-11 |
0.5898 USDT |
172,628.6000 STX |
0.6022 USDT |
0.5752 USDT |
0.6030 USDT |
0.6198 USDT |
| 2025-03-10 |
0.6190 USDT |
4,691.4000 STX |
0.5872 USDT |
0.5844 USDT |
0.5933 USDT |
0.5908 USDT |
| 2025-03-09 |
0.6583 USDT |
143,625.3000 STX |
0.6628 USDT |
0.6166 USDT |
0.6333 USDT |
0.6320 USDT |
| 2025-03-08 |
0.6979 USDT |
4,542.6000 STX |
0.6910 USDT |
0.6877 USDT |
0.6910 USDT |
0.6885 USDT |
| 2025-03-07 |
0.7183 USDT |
78,786.0000 STX |
0.7414 USDT |
0.7046 USDT |
0.7180 USDT |
0.7100 USDT |
| 2025-03-06 |
0.7376 USDT |
69,683.5000 STX |
0.7246 USDT |
0.7080 USDT |
0.7192 USDT |
0.7221 USDT |
| 2025-03-05 |
0.7131 USDT |
130,636.3000 STX |
0.7240 USDT |
0.7023 USDT |
0.7143 USDT |
0.7340 USDT |
| 2025-03-04 |
0.6891 USDT |
23,592.2000 STX |
0.7083 USDT |
0.7067 USDT |
0.7142 USDT |
0.7121 USDT |
| 2025-03-03 |
0.8224 USDT |
109,249.3000 STX |
0.7934 USDT |
0.7276 USDT |
0.7640 USDT |
0.7312 USDT |
| 2025-03-02 |
0.8404 USDT |
66,384.9000 STX |
0.8794 USDT |
0.8615 USDT |
0.8815 USDT |
0.8782 USDT |
| 2025-03-01 |
0.8105 USDT |
28,410.9000 STX |
0.7912 USDT |
0.7898 USDT |
0.7983 USDT |
0.8108 USDT |
| 2025-02-28 |
0.7986 USDT |
39,246.6000 STX |
0.8253 USDT |
0.8190 USDT |
0.8381 USDT |
0.8340 USDT |
| 2025-02-27 |
0.8152 USDT |
263,945.9000 STX |
0.8351 USDT |
0.8347 USDT |
0.8885 USDT |
0.9046 USDT |
| 2025-02-26 |
0.7891 USDT |
228,799.3000 STX |
0.7824 USDT |
0.7629 USDT |
0.7801 USDT |
0.7647 USDT |
| 2025-02-25 |
0.7567 USDT |
97,465.6000 STX |
0.7350 USDT |
0.7278 USDT |
0.7566 USDT |
0.7663 USDT |
| 2025-02-24 |
0.8654 USDT |
64,056.2000 STX |
0.8390 USDT |
0.8176 USDT |
0.8364 USDT |
0.8337 USDT |
| 2025-02-23 |
0.9300 USDT |
28,885.0000 STX |
0.9147 USDT |
0.9045 USDT |
0.9094 USDT |
0.9078 USDT |
| 2025-02-22 |
0.9167 USDT |
18,169.6000 STX |
0.9219 USDT |
0.9215 USDT |
0.9264 USDT |
0.9273 USDT |
| 2025-02-21 |
0.9405 USDT |
32,705.4000 STX |
0.9120 USDT |
0.8873 USDT |
0.9164 USDT |
0.8887 USDT |
| 2025-02-20 |
0.9203 USDT |
38,302.2000 STX |
0.9179 USDT |
0.9178 USDT |
0.9304 USDT |
0.9438 USDT |
| 2025-02-19 |
0.8857 USDT |
34,870.1000 STX |
0.8826 USDT |
0.8715 USDT |
0.8830 USDT |
0.8890 USDT |