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