Identifier on DigiFinex: sxt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0261 USDT |
222,205.1605 |
0.0260 USDT |
0.0252 USDT |
0.0254 USDT |
0.0254 USDT |
| 2026-02-02 |
0.0258 USDT |
300,290.9713 |
0.0260 USDT |
0.0250 USDT |
0.0258 USDT |
0.0262 USDT |
| 2026-02-01 |
0.0267 USDT |
107,127.6839 |
0.0260 USDT |
0.0254 USDT |
0.0260 USDT |
0.0254 USDT |
| 2026-01-31 |
0.0308 USDT |
20,546.4702 |
0.0286 USDT |
0.0286 USDT |
0.0288 USDT |
0.0288 USDT |
| 2026-01-30 |
0.0305 USDT |
2,537,593.1547 |
0.0294 USDT |
0.0288 USDT |
0.0298 USDT |
0.0309 USDT |
| 2026-01-29 |
0.0289 USDT |
26,054.5952 |
0.0291 USDT |
0.0291 USDT |
0.0295 USDT |
0.0291 USDT |
| 2026-01-28 |
0.0295 USDT |
448,001.3191 |
0.0292 USDT |
0.0287 USDT |
0.0289 USDT |
0.0293 USDT |
| 2026-01-27 |
0.0278 USDT |
384,347.0189 |
0.0278 USDT |
0.0272 USDT |
0.0276 USDT |
0.0278 USDT |
| 2026-01-26 |
0.0280 USDT |
11,567.5569 |
0.0280 USDT |
0.0278 USDT |
0.0280 USDT |
0.0280 USDT |
| 2026-01-25 |
0.0292 USDT |
662,727.6651 |
0.0297 USDT |
0.0277 USDT |
0.0283 USDT |
0.0277 USDT |
| 2026-01-24 |
0.0308 USDT |
239,871.4010 |
0.0303 USDT |
0.0299 USDT |
0.0302 USDT |
0.0302 USDT |
| 2026-01-23 |
0.0314 USDT |
4,890.6064 |
0.0308 USDT |
0.0308 USDT |
0.0310 USDT |
0.0310 USDT |
| 2026-01-22 |
0.0368 USDT |
1,666,072.1047 |
0.0333 USDT |
0.0331 USDT |
0.0343 USDT |
0.0341 USDT |
| 2026-01-21 |
0.0373 USDT |
198,171.6066 |
0.0346 USDT |
0.0337 USDT |
0.0351 USDT |
0.0337 USDT |
| 2026-01-20 |
0.0276 USDT |
23,882.5532 |
0.0279 USDT |
0.0279 USDT |
0.0283 USDT |
0.0283 USDT |
| 2026-01-19 |
0.0266 USDT |
634,491.7232 |
0.0267 USDT |
0.0246 USDT |
0.0260 USDT |
0.0271 USDT |
| 2026-01-18 |
0.0281 USDT |
12,553.5514 |
0.0282 USDT |
0.0280 USDT |
0.0282 USDT |
0.0282 USDT |
| 2026-01-17 |
0.0282 USDT |
0.0000 |
0.0283 USDT |
0.0283 USDT |
0.0283 USDT |
0.0283 USDT |
| 2026-01-16 |
0.0280 USDT |
126,581.4446 |
0.0280 USDT |
0.0275 USDT |
0.0280 USDT |
0.0278 USDT |
| 2026-01-15 |
0.0301 USDT |
12.6599 |
0.0292 USDT |
0.0292 USDT |
0.0292 USDT |
0.0292 USDT |
| 2026-01-14 |
0.0280 USDT |
10,407.7673 |
0.0281 USDT |
0.0279 USDT |
0.0281 USDT |
0.0279 USDT |
| 2026-01-13 |
0.0277 USDT |
884,963.8638 |
0.0261 USDT |
0.0261 USDT |
0.0263 USDT |
0.0279 USDT |
| 2026-01-12 |
0.0261 USDT |
32,760.0537 |
0.0256 USDT |
0.0256 USDT |
0.0260 USDT |
0.0258 USDT |
| 2026-01-11 |
0.0267 USDT |
15.9588 |
0.0264 USDT |
0.0264 USDT |
0.0264 USDT |
0.0264 USDT |
| 2026-01-10 |
0.0269 USDT |
3,448.4472 |
0.0269 USDT |
0.0269 USDT |
0.0269 USDT |
0.0269 USDT |
| 2026-01-09 |
0.0274 USDT |
133,010.6506 |
0.0272 USDT |
0.0268 USDT |
0.0270 USDT |
0.0270 USDT |
| 2026-01-08 |
0.0270 USDT |
207,260.6215 |
0.0266 USDT |
0.0264 USDT |
0.0266 USDT |
0.0276 USDT |
| 2026-01-07 |
0.0276 USDT |
274,178.9136 |
0.0276 USDT |
0.0266 USDT |
0.0270 USDT |
0.0268 USDT |
| 2026-01-06 |
0.0277 USDT |
329,728.3572 |
0.0274 USDT |
0.0265 USDT |
0.0271 USDT |
0.0272 USDT |
| 2026-01-05 |
0.0269 USDT |
3,075.5569 |
0.0271 USDT |
0.0271 USDT |
0.0274 USDT |
0.0274 USDT |
| 2026-01-04 |
0.0268 USDT |
6,228.5476 |
0.0274 USDT |
0.0270 USDT |
0.0274 USDT |
0.0272 USDT |
| 2026-01-03 |
0.0257 USDT |
3,712.9961 |
0.0257 USDT |
0.0255 USDT |
0.0257 USDT |
0.0255 USDT |
| 2026-01-02 |
0.0242 USDT |
485.9148 |
0.0245 USDT |
0.0245 USDT |
0.0245 USDT |
0.0245 USDT |
| 2026-01-01 |
0.0232 USDT |
297,266.9166 |
0.0228 USDT |
0.0228 USDT |
0.0230 USDT |
0.0239 USDT |
| 2025-12-31 |
0.0230 USDT |
5,187.7791 |
0.0228 USDT |
0.0228 USDT |
0.0228 USDT |
0.0228 USDT |
| 2025-12-30 |
0.0237 USDT |
0.0000 |
0.0234 USDT |
0.0234 USDT |
0.0234 USDT |
0.0234 USDT |
| 2025-12-29 |
0.0249 USDT |
18,990.8022 |
0.0245 USDT |
0.0245 USDT |
0.0247 USDT |
0.0247 USDT |
| 2025-12-28 |
0.0250 USDT |
161,688.8771 |
0.0251 USDT |
0.0245 USDT |
0.0247 USDT |
0.0247 USDT |
| 2025-12-27 |
0.0251 USDT |
402,140.3747 |
0.0251 USDT |
0.0249 USDT |
0.0251 USDT |
0.0253 USDT |
| 2025-12-26 |
0.0249 USDT |
207,951.2489 |
0.0249 USDT |
0.0243 USDT |
0.0246 USDT |
0.0246 USDT |
| 2025-12-25 |
0.0254 USDT |
308,317.7502 |
0.0255 USDT |
0.0249 USDT |
0.0251 USDT |
0.0253 USDT |
| 2025-12-24 |
0.0270 USDT |
438,901.5759 |
0.0258 USDT |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |
| 2025-12-23 |
0.0271 USDT |
50,994.3134 |
0.0256 USDT |
0.0256 USDT |
0.0258 USDT |
0.0257 USDT |
| 2025-12-22 |
0.0248 USDT |
63.3468 |
0.0249 USDT |
0.0249 USDT |
0.0249 USDT |
0.0249 USDT |
| 2025-12-21 |
0.0255 USDT |
112,971.3642 |
0.0258 USDT |
0.0252 USDT |
0.0253 USDT |
0.0253 USDT |
| 2025-12-20 |
0.0257 USDT |
535.0445 |
0.0258 USDT |
0.0258 USDT |
0.0258 USDT |
0.0258 USDT |
| 2025-12-19 |
0.0250 USDT |
1,057.8768 |
0.0255 USDT |
0.0255 USDT |
0.0255 USDT |
0.0255 USDT |
| 2025-12-18 |
0.0255 USDT |
0.0000 |
0.0251 USDT |
0.0251 USDT |
0.0251 USDT |
0.0251 USDT |
| 2025-12-17 |
0.0266 USDT |
886,915.1339 |
0.0263 USDT |
0.0253 USDT |
0.0257 USDT |
0.0257 USDT |
| 2025-12-16 |
0.0265 USDT |
1,891,503.8140 |
0.0247 USDT |
0.0247 USDT |
0.0251 USDT |
0.0263 USDT |