Identifier on DigiFinex: sxt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0732 USDT |
254,937.2126 |
0.0729 USDT |
0.0719 USDT |
0.0724 USDT |
0.0722 USDT |
| 2025-08-26 |
0.0732 USDT |
344,679.5431 |
0.0720 USDT |
0.0718 USDT |
0.0734 USDT |
0.0731 USDT |
| 2025-08-25 |
0.0776 USDT |
280,409.2388 |
0.0782 USDT |
0.0727 USDT |
0.0735 USDT |
0.0736 USDT |
| 2025-08-24 |
0.0786 USDT |
450,640.6825 |
0.0770 USDT |
0.0756 USDT |
0.0764 USDT |
0.0789 USDT |
| 2025-08-23 |
0.0779 USDT |
4,257.2402 |
0.0779 USDT |
0.0779 USDT |
0.0781 USDT |
0.0781 USDT |
| 2025-08-22 |
0.0740 USDT |
223,625.8452 |
0.0746 USDT |
0.0719 USDT |
0.0732 USDT |
0.0723 USDT |
| 2025-08-21 |
0.0751 USDT |
325,364.7728 |
0.0760 USDT |
0.0729 USDT |
0.0733 USDT |
0.0748 USDT |
| 2025-08-20 |
0.0771 USDT |
7,845.5713 |
0.0786 USDT |
0.0784 USDT |
0.0786 USDT |
0.0786 USDT |
| 2025-08-19 |
0.0798 USDT |
13,299.9107 |
0.0771 USDT |
0.0767 USDT |
0.0771 USDT |
0.0769 USDT |
| 2025-08-18 |
0.0810 USDT |
5,797.7978 |
0.0816 USDT |
0.0814 USDT |
0.0818 USDT |
0.0816 USDT |
| 2025-08-17 |
0.0842 USDT |
9,943.0395 |
0.0839 USDT |
0.0837 USDT |
0.0839 USDT |
0.0839 USDT |
| 2025-08-16 |
0.0835 USDT |
206,534.3607 |
0.0844 USDT |
0.0824 USDT |
0.0830 USDT |
0.0833 USDT |
| 2025-08-15 |
0.0875 USDT |
4,877.7750 |
0.0830 USDT |
0.0826 USDT |
0.0832 USDT |
0.0829 USDT |
| 2025-08-14 |
0.0862 USDT |
7,891.9948 |
0.0829 USDT |
0.0821 USDT |
0.0829 USDT |
0.0827 USDT |
| 2025-08-13 |
0.0884 USDT |
249,079.0830 |
0.0887 USDT |
0.0885 USDT |
0.0894 USDT |
0.0898 USDT |
| 2025-08-12 |
0.0852 USDT |
11,807.1919 |
0.0866 USDT |
0.0866 USDT |
0.0868 USDT |
0.0868 USDT |
| 2025-08-11 |
0.0879 USDT |
371,417.1224 |
0.0891 USDT |
0.0851 USDT |
0.0860 USDT |
0.0852 USDT |
| 2025-08-10 |
0.0898 USDT |
76,873.3841 |
0.0895 USDT |
0.0878 USDT |
0.0888 USDT |
0.0888 USDT |
| 2025-08-09 |
0.0914 USDT |
224,300.0547 |
0.0926 USDT |
0.0911 USDT |
0.0923 USDT |
0.0921 USDT |
| 2025-08-08 |
0.0885 USDT |
707,927.2860 |
0.0868 USDT |
0.0861 USDT |
0.0884 USDT |
0.0898 USDT |
| 2025-08-07 |
0.0857 USDT |
246,584.2787 |
0.0843 USDT |
0.0841 USDT |
0.0843 USDT |
0.0881 USDT |
| 2025-08-06 |
0.0829 USDT |
113,455.2843 |
0.0864 USDT |
0.0848 USDT |
0.0848 USDT |
0.0848 USDT |
| 2025-08-05 |
0.0830 USDT |
173,594.6523 |
0.0816 USDT |
0.0794 USDT |
0.0802 USDT |
0.0800 USDT |
| 2025-08-04 |
0.0874 USDT |
358,342.2621 |
0.0881 USDT |
0.0853 USDT |
0.0861 USDT |
0.0856 USDT |
| 2025-08-03 |
0.0893 USDT |
725,780.3441 |
0.0945 USDT |
0.0867 USDT |
0.0879 USDT |
0.0875 USDT |
| 2025-08-02 |
0.0821 USDT |
147,858.9376 |
0.0802 USDT |
0.0797 USDT |
0.0809 USDT |
0.0819 USDT |
| 2025-08-01 |
0.0825 USDT |
260,584.3681 |
0.0862 USDT |
0.0828 USDT |
0.0853 USDT |
0.0848 USDT |
| 2025-07-31 |
0.0840 USDT |
347,252.2946 |
0.0824 USDT |
0.0808 USDT |
0.0812 USDT |
0.0808 USDT |
| 2025-07-30 |
0.0841 USDT |
217,422.4986 |
0.0843 USDT |
0.0803 USDT |
0.0843 USDT |
0.0854 USDT |
| 2025-07-29 |
0.0883 USDT |
130,967.1153 |
0.0856 USDT |
0.0845 USDT |
0.0860 USDT |
0.0854 USDT |
| 2025-07-28 |
0.0958 USDT |
227,495.7799 |
0.0932 USDT |
0.0906 USDT |
0.0917 USDT |
0.0914 USDT |
| 2025-07-27 |
0.0971 USDT |
245,659.2898 |
0.0965 USDT |
0.0965 USDT |
0.0983 USDT |
0.0973 USDT |
| 2025-07-26 |
0.0926 USDT |
165,827.4572 |
0.0917 USDT |
0.0910 USDT |
0.0919 USDT |
0.0927 USDT |
| 2025-07-25 |
0.0903 USDT |
364,590.6296 |
0.0876 USDT |
0.0876 USDT |
0.0920 USDT |
0.0938 USDT |
| 2025-07-24 |
0.1007 USDT |
411,943.9681 |
0.0965 USDT |
0.0935 USDT |
0.0955 USDT |
0.0938 USDT |
| 2025-07-23 |
0.1076 USDT |
6,222,562.0552 |
0.1017 USDT |
0.0982 USDT |
0.1026 USDT |
0.1039 USDT |
| 2025-07-22 |
0.0898 USDT |
1,116,587.2779 |
0.0855 USDT |
0.0855 USDT |
0.0878 USDT |
0.0929 USDT |
| 2025-07-21 |
0.0856 USDT |
319,706.8501 |
0.0862 USDT |
0.0839 USDT |
0.0853 USDT |
0.0845 USDT |
| 2025-07-20 |
0.0855 USDT |
219,713.8802 |
0.0862 USDT |
0.0854 USDT |
0.0865 USDT |
0.0865 USDT |
| 2025-07-19 |
0.0837 USDT |
115,135.7353 |
0.0821 USDT |
0.0816 USDT |
0.0826 USDT |
0.0834 USDT |
| 2025-07-18 |
0.0903 USDT |
36,733.1823 |
0.0870 USDT |
0.0866 USDT |
0.0873 USDT |
0.0873 USDT |
| 2025-07-17 |
0.0918 USDT |
32,645.1024 |
0.0888 USDT |
0.0888 USDT |
0.0910 USDT |
0.0910 USDT |
| 2025-07-16 |
0.0949 USDT |
25,546.5627 |
0.0946 USDT |
0.0932 USDT |
0.0946 USDT |
0.0942 USDT |
| 2025-07-15 |
0.0938 USDT |
2,539,754.9160 |
0.0888 USDT |
0.0854 USDT |
0.0870 USDT |
0.0986 USDT |
| 2025-07-14 |
0.0873 USDT |
29,136.8646 |
0.0860 USDT |
0.0846 USDT |
0.0860 USDT |
0.0853 USDT |
| 2025-07-13 |
0.0868 USDT |
12,381.9429 |
0.0877 USDT |
0.0872 USDT |
0.0877 USDT |
0.0872 USDT |
| 2025-07-12 |
0.0794 USDT |
571,123.3122 |
0.0789 USDT |
0.0755 USDT |
0.0777 USDT |
0.0808 USDT |
| 2025-07-11 |
0.0865 USDT |
584,231.5502 |
0.0859 USDT |
0.0853 USDT |
0.0878 USDT |
0.0862 USDT |
| 2025-07-10 |
0.0824 USDT |
1,637,493.4723 |
0.0842 USDT |
0.0820 USDT |
0.0843 USDT |
0.0858 USDT |
| 2025-07-09 |
0.0729 USDT |
654,774.0671 |
0.0734 USDT |
0.0703 USDT |
0.0713 USDT |
0.0733 USDT |