Identifier on DigiFinex: sxt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0615 USDT |
1,075,980.1993 |
0.0604 USDT |
0.0572 USDT |
0.0602 USDT |
0.0620 USDT |
| 2025-10-15 |
0.0620 USDT |
313,181.4533 |
0.0612 USDT |
0.0589 USDT |
0.0601 USDT |
0.0591 USDT |
| 2025-10-14 |
0.0672 USDT |
22,216.4397 |
0.0640 USDT |
0.0636 USDT |
0.0646 USDT |
0.0643 USDT |
| 2025-10-13 |
0.0669 USDT |
618,555.1987 |
0.0667 USDT |
0.0645 USDT |
0.0668 USDT |
0.0714 USDT |
| 2025-10-12 |
0.0614 USDT |
378,577.0366 |
0.0623 USDT |
0.0600 USDT |
0.0609 USDT |
0.0668 USDT |
| 2025-10-11 |
0.0541 USDT |
21,603.1106 |
0.0600 USDT |
0.0600 USDT |
0.0606 USDT |
0.0604 USDT |
| 2025-10-10 |
0.0720 USDT |
413,674.8718 |
0.0729 USDT |
0.0699 USDT |
0.0703 USDT |
0.0709 USDT |
| 2025-10-09 |
0.0729 USDT |
65,082.1902 |
0.0743 USDT |
0.0739 USDT |
0.0755 USDT |
0.0752 USDT |
| 2025-10-08 |
0.0694 USDT |
12,269.3206 |
0.0706 USDT |
0.0700 USDT |
0.0706 USDT |
0.0700 USDT |
| 2025-10-07 |
0.0704 USDT |
281,170.1299 |
0.0700 USDT |
0.0684 USDT |
0.0691 USDT |
0.0693 USDT |
| 2025-10-06 |
0.0693 USDT |
447,067.5502 |
0.0692 USDT |
0.0680 USDT |
0.0684 USDT |
0.0707 USDT |
| 2025-10-05 |
0.0682 USDT |
2,945.8247 |
0.0677 USDT |
0.0677 USDT |
0.0681 USDT |
0.0681 USDT |
| 2025-10-04 |
0.0705 USDT |
119,041.2093 |
0.0704 USDT |
0.0680 USDT |
0.0686 USDT |
0.0680 USDT |
| 2025-10-03 |
0.0713 USDT |
237,994.8531 |
0.0723 USDT |
0.0698 USDT |
0.0702 USDT |
0.0703 USDT |
| 2025-10-02 |
0.0718 USDT |
17,117.5535 |
0.0720 USDT |
0.0720 USDT |
0.0726 USDT |
0.0726 USDT |
| 2025-10-01 |
0.0661 USDT |
273,113.1166 |
0.0653 USDT |
0.0642 USDT |
0.0653 USDT |
0.0699 USDT |
| 2025-09-30 |
0.0664 USDT |
21,615.0287 |
0.0653 USDT |
0.0649 USDT |
0.0653 USDT |
0.0649 USDT |
| 2025-09-29 |
0.0670 USDT |
255,028.1283 |
0.0665 USDT |
0.0657 USDT |
0.0663 USDT |
0.0676 USDT |
| 2025-09-28 |
0.0675 USDT |
62.2198 |
0.0678 USDT |
0.0678 USDT |
0.0678 USDT |
0.0678 USDT |
| 2025-09-27 |
0.0685 USDT |
892.3468 |
0.0681 USDT |
0.0681 USDT |
0.0683 USDT |
0.0683 USDT |
| 2025-09-26 |
0.0660 USDT |
244,143.2285 |
0.0648 USDT |
0.0648 USDT |
0.0661 USDT |
0.0661 USDT |
| 2025-09-25 |
0.0669 USDT |
606,656.3012 |
0.0687 USDT |
0.0642 USDT |
0.0650 USDT |
0.0650 USDT |
| 2025-09-24 |
0.0705 USDT |
185,163.1080 |
0.0705 USDT |
0.0703 USDT |
0.0707 USDT |
0.0713 USDT |
| 2025-09-23 |
0.0710 USDT |
1,863.1781 |
0.0707 USDT |
0.0707 USDT |
0.0707 USDT |
0.0707 USDT |
| 2025-09-22 |
0.0719 USDT |
563,611.9603 |
0.0707 USDT |
0.0687 USDT |
0.0691 USDT |
0.0700 USDT |
| 2025-09-21 |
0.0821 USDT |
279,789.4036 |
0.0812 USDT |
0.0806 USDT |
0.0812 USDT |
0.0820 USDT |
| 2025-09-20 |
0.0832 USDT |
221,258.5053 |
0.0831 USDT |
0.0819 USDT |
0.0821 USDT |
0.0821 USDT |
| 2025-09-19 |
0.0856 USDT |
484,532.5223 |
0.0856 USDT |
0.0837 USDT |
0.0845 USDT |
0.0848 USDT |
| 2025-09-18 |
0.0802 USDT |
345,318.7894 |
0.0802 USDT |
0.0802 USDT |
0.0806 USDT |
0.0835 USDT |
| 2025-09-17 |
0.0791 USDT |
226,282.2505 |
0.0804 USDT |
0.0774 USDT |
0.0778 USDT |
0.0783 USDT |
| 2025-09-16 |
0.0778 USDT |
19,985.5704 |
0.0782 USDT |
0.0772 USDT |
0.0782 USDT |
0.0778 USDT |
| 2025-09-15 |
0.0795 USDT |
580,879.1316 |
0.0806 USDT |
0.0766 USDT |
0.0778 USDT |
0.0777 USDT |
| 2025-09-14 |
0.0806 USDT |
474,125.3081 |
0.0801 USDT |
0.0786 USDT |
0.0794 USDT |
0.0810 USDT |
| 2025-09-13 |
0.0821 USDT |
4,604.3644 |
0.0809 USDT |
0.0809 USDT |
0.0811 USDT |
0.0811 USDT |
| 2025-09-12 |
0.0828 USDT |
21,035.3629 |
0.0842 USDT |
0.0836 USDT |
0.0842 USDT |
0.0840 USDT |
| 2025-09-11 |
0.0823 USDT |
4,153.6849 |
0.0818 USDT |
0.0818 USDT |
0.0818 USDT |
0.0818 USDT |
| 2025-09-10 |
0.0808 USDT |
426,286.0118 |
0.0799 USDT |
0.0795 USDT |
0.0801 USDT |
0.0807 USDT |
| 2025-09-09 |
0.0845 USDT |
20,106.3335 |
0.0819 USDT |
0.0813 USDT |
0.0821 USDT |
0.0815 USDT |
| 2025-09-08 |
0.0809 USDT |
4,226.3829 |
0.0847 USDT |
0.0845 USDT |
0.0847 USDT |
0.0847 USDT |
| 2025-09-07 |
0.0794 USDT |
290,711.0270 |
0.0792 USDT |
0.0779 USDT |
0.0783 USDT |
0.0809 USDT |