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