Identifier on DigiFinex: sxt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0321 USDT |
85,840.3827 |
0.0315 USDT |
0.0313 USDT |
0.0313 USDT |
0.0313 USDT |
| 2025-12-04 |
0.0326 USDT |
223,319.1016 |
0.0329 USDT |
0.0323 USDT |
0.0323 USDT |
0.0323 USDT |
| 2025-12-03 |
0.0323 USDT |
183,317.2637 |
0.0324 USDT |
0.0320 USDT |
0.0325 USDT |
0.0326 USDT |
| 2025-12-02 |
0.0314 USDT |
231,655.0732 |
0.0310 USDT |
0.0304 USDT |
0.0308 USDT |
0.0325 USDT |
| 2025-12-01 |
0.0322 USDT |
22,315.6353 |
0.0310 USDT |
0.0308 USDT |
0.0312 USDT |
0.0308 USDT |
| 2025-11-30 |
0.0352 USDT |
263,831.2641 |
0.0345 USDT |
0.0343 USDT |
0.0345 USDT |
0.0346 USDT |
| 2025-11-29 |
0.0365 USDT |
146,233.8778 |
0.0364 USDT |
0.0355 USDT |
0.0360 USDT |
0.0360 USDT |
| 2025-11-28 |
0.0377 USDT |
519,170.1823 |
0.0375 USDT |
0.0364 USDT |
0.0372 USDT |
0.0371 USDT |
| 2025-11-27 |
0.0374 USDT |
4,046.2874 |
0.0380 USDT |
0.0380 USDT |
0.0380 USDT |
0.0380 USDT |
| 2025-11-26 |
0.0368 USDT |
4,456.5014 |
0.0368 USDT |
0.0368 USDT |
0.0368 USDT |
0.0368 USDT |
| 2025-11-25 |
0.0358 USDT |
26,093.1545 |
0.0363 USDT |
0.0363 USDT |
0.0370 USDT |
0.0368 USDT |
| 2025-11-24 |
0.0352 USDT |
2,654.5339 |
0.0361 USDT |
0.0359 USDT |
0.0361 USDT |
0.0359 USDT |
| 2025-11-23 |
0.0356 USDT |
428.7218 |
0.0353 USDT |
0.0351 USDT |
0.0353 USDT |
0.0351 USDT |
| 2025-11-22 |
0.0349 USDT |
8,173.4358 |
0.0353 USDT |
0.0353 USDT |
0.0355 USDT |
0.0355 USDT |
| 2025-11-21 |
0.0370 USDT |
926,542.1400 |
0.0377 USDT |
0.0340 USDT |
0.0358 USDT |
0.0363 USDT |
| 2025-11-20 |
0.0385 USDT |
25,159.2950 |
0.0401 USDT |
0.0393 USDT |
0.0401 USDT |
0.0399 USDT |
| 2025-11-19 |
0.0375 USDT |
316,221.1996 |
0.0373 USDT |
0.0360 USDT |
0.0365 USDT |
0.0375 USDT |
| 2025-11-18 |
0.0380 USDT |
658,959.3800 |
0.0376 USDT |
0.0369 USDT |
0.0380 USDT |
0.0378 USDT |
| 2025-11-17 |
0.0403 USDT |
119,303.2701 |
0.0407 USDT |
0.0398 USDT |
0.0407 USDT |
0.0398 USDT |
| 2025-11-16 |
0.0406 USDT |
353,751.0044 |
0.0418 USDT |
0.0395 USDT |
0.0400 USDT |
0.0398 USDT |
| 2025-11-15 |
0.0416 USDT |
2,250.4818 |
0.0418 USDT |
0.0418 USDT |
0.0418 USDT |
0.0418 USDT |
| 2025-11-14 |
0.0423 USDT |
68,460.4856 |
0.0423 USDT |
0.0416 USDT |
0.0426 USDT |
0.0418 USDT |
| 2025-11-13 |
0.0455 USDT |
907.0238 |
0.0457 USDT |
0.0455 USDT |
0.0457 USDT |
0.0455 USDT |
| 2025-11-12 |
0.0463 USDT |
770,713.7569 |
0.0462 USDT |
0.0445 USDT |
0.0452 USDT |
0.0451 USDT |
| 2025-11-11 |
0.0486 USDT |
3,709.3640 |
0.0477 USDT |
0.0475 USDT |
0.0479 USDT |
0.0477 USDT |
| 2025-11-10 |
0.0498 USDT |
13,006.6625 |
0.0510 USDT |
0.0510 USDT |
0.0515 USDT |
0.0515 USDT |
| 2025-11-09 |
0.0494 USDT |
38,655.9070 |
0.0503 USDT |
0.0495 USDT |
0.0503 USDT |
0.0502 USDT |
| 2025-11-08 |
0.0510 USDT |
24,267.6356 |
0.0508 USDT |
0.0497 USDT |
0.0508 USDT |
0.0497 USDT |
| 2025-11-07 |
0.0462 USDT |
27,067.0901 |
0.0481 USDT |
0.0478 USDT |
0.0482 USDT |
0.0478 USDT |
| 2025-11-06 |
0.0457 USDT |
726,747.1385 |
0.0460 USDT |
0.0446 USDT |
0.0451 USDT |
0.0451 USDT |
| 2025-11-05 |
0.0450 USDT |
3,393.9743 |
0.0460 USDT |
0.0458 USDT |
0.0460 USDT |
0.0460 USDT |
| 2025-11-04 |
0.0469 USDT |
7,217.8288 |
0.0472 USDT |
0.0468 USDT |
0.0474 USDT |
0.0470 USDT |
| 2025-11-03 |
0.0487 USDT |
445,846.5084 |
0.0496 USDT |
0.0457 USDT |
0.0467 USDT |
0.0467 USDT |
| 2025-11-02 |
0.0521 USDT |
450,161.7222 |
0.0525 USDT |
0.0505 USDT |
0.0509 USDT |
0.0525 USDT |
| 2025-11-01 |
0.0524 USDT |
446,883.9623 |
0.0514 USDT |
0.0509 USDT |
0.0514 USDT |
0.0523 USDT |
| 2025-10-31 |
0.0521 USDT |
286,183.5181 |
0.0523 USDT |
0.0517 USDT |
0.0521 USDT |
0.0519 USDT |
| 2025-10-30 |
0.0530 USDT |
290,572.1871 |
0.0547 USDT |
0.0502 USDT |
0.0508 USDT |
0.0506 USDT |
| 2025-10-29 |
0.0539 USDT |
23,342.4057 |
0.0539 USDT |
0.0539 USDT |
0.0547 USDT |
0.0545 USDT |
| 2025-10-28 |
0.0555 USDT |
15,476.5494 |
0.0560 USDT |
0.0546 USDT |
0.0560 USDT |
0.0552 USDT |
| 2025-10-27 |
0.0570 USDT |
227,543.8452 |
0.0580 USDT |
0.0555 USDT |
0.0560 USDT |
0.0570 USDT |
| 2025-10-26 |
0.0569 USDT |
281.6096 |
0.0579 USDT |
0.0579 USDT |
0.0581 USDT |
0.0581 USDT |
| 2025-10-25 |
0.0572 USDT |
98,790.7882 |
0.0567 USDT |
0.0563 USDT |
0.0566 USDT |
0.0579 USDT |
| 2025-10-24 |
0.0570 USDT |
322,263.9889 |
0.0576 USDT |
0.0558 USDT |
0.0565 USDT |
0.0565 USDT |
| 2025-10-23 |
0.0548 USDT |
13,972.4649 |
0.0559 USDT |
0.0559 USDT |
0.0566 USDT |
0.0566 USDT |
| 2025-10-22 |
0.0574 USDT |
214,441.5471 |
0.0565 USDT |
0.0546 USDT |
0.0559 USDT |
0.0558 USDT |
| 2025-10-21 |
0.0581 USDT |
3,371.5224 |
0.0594 USDT |
0.0586 USDT |
0.0594 USDT |
0.0588 USDT |
| 2025-10-20 |
0.0584 USDT |
23,219.5906 |
0.0577 USDT |
0.0565 USDT |
0.0578 USDT |
0.0574 USDT |
| 2025-10-19 |
0.0582 USDT |
406,886.5878 |
0.0586 USDT |
0.0563 USDT |
0.0576 USDT |
0.0590 USDT |
| 2025-10-18 |
0.0585 USDT |
93,659.6315 |
0.0591 USDT |
0.0589 USDT |
0.0597 USDT |
0.0597 USDT |
| 2025-10-17 |
0.0582 USDT |
3,034.3403 |
0.0583 USDT |
0.0583 USDT |
0.0590 USDT |
0.0590 USDT |