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