Identifier on DigiFinex: sxt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.0694 USDT |
77,002.4571 |
0.0725 USDT |
0.0712 USDT |
0.0725 USDT |
0.0718 USDT |
| 2025-07-07 |
0.0687 USDT |
19,842.8156 |
0.0674 USDT |
0.0674 USDT |
0.0681 USDT |
0.0678 USDT |
| 2025-07-06 |
0.0680 USDT |
128,886.5374 |
0.0677 USDT |
0.0671 USDT |
0.0677 USDT |
0.0692 USDT |
| 2025-07-05 |
0.0694 USDT |
23,291.4676 |
0.0675 USDT |
0.0673 USDT |
0.0679 USDT |
0.0675 USDT |
| 2025-07-04 |
0.0722 USDT |
10,096.1341 |
0.0699 USDT |
0.0697 USDT |
0.0703 USDT |
0.0703 USDT |
| 2025-07-03 |
0.0767 USDT |
444,173.6298 |
0.0768 USDT |
0.0735 USDT |
0.0741 USDT |
0.0743 USDT |
| 2025-07-02 |
0.0751 USDT |
1,098,642.4974 |
0.0752 USDT |
0.0733 USDT |
0.0748 USDT |
0.0792 USDT |
| 2025-07-01 |
0.0686 USDT |
785,110.4656 |
0.0677 USDT |
0.0661 USDT |
0.0671 USDT |
0.0681 USDT |
| 2025-06-30 |
0.0735 USDT |
23,323.4634 |
0.0684 USDT |
0.0680 USDT |
0.0686 USDT |
0.0680 USDT |
| 2025-06-29 |
0.0689 USDT |
29,546.3149 |
0.0701 USDT |
0.0695 USDT |
0.0705 USDT |
0.0695 USDT |
| 2025-06-28 |
0.0667 USDT |
12,742.9247 |
0.0662 USDT |
0.0662 USDT |
0.0666 USDT |
0.0666 USDT |
| 2025-06-27 |
0.0680 USDT |
42,730.3524 |
0.0685 USDT |
0.0680 USDT |
0.0687 USDT |
0.0680 USDT |
| 2025-06-26 |
0.0697 USDT |
474,165.8167 |
0.0689 USDT |
0.0664 USDT |
0.0675 USDT |
0.0676 USDT |
| 2025-06-25 |
0.0749 USDT |
16,807.1292 |
0.0717 USDT |
0.0709 USDT |
0.0717 USDT |
0.0709 USDT |
| 2025-06-24 |
0.0714 USDT |
302,883.3209 |
0.0739 USDT |
0.0739 USDT |
0.0759 USDT |
0.0750 USDT |
| 2025-06-23 |
0.0626 USDT |
503,915.9266 |
0.0632 USDT |
0.0626 USDT |
0.0634 USDT |
0.0628 USDT |
| 2025-06-22 |
0.0625 USDT |
949,120.6180 |
0.0637 USDT |
0.0588 USDT |
0.0608 USDT |
0.0608 USDT |
| 2025-06-21 |
0.0680 USDT |
244,882.5727 |
0.0696 USDT |
0.0664 USDT |
0.0669 USDT |
0.0669 USDT |
| 2025-06-20 |
0.0699 USDT |
7,927.0456 |
0.0711 USDT |
0.0709 USDT |
0.0713 USDT |
0.0713 USDT |
| 2025-06-19 |
0.0711 USDT |
217,209.6453 |
0.0703 USDT |
0.0693 USDT |
0.0695 USDT |
0.0693 USDT |
| 2025-06-18 |
0.0719 USDT |
23,325.3662 |
0.0702 USDT |
0.0694 USDT |
0.0702 USDT |
0.0694 USDT |
| 2025-06-17 |
0.0776 USDT |
19,579.2656 |
0.0750 USDT |
0.0742 USDT |
0.0750 USDT |
0.0742 USDT |
| 2025-06-16 |
0.0779 USDT |
70,785.5396 |
0.0795 USDT |
0.0792 USDT |
0.0806 USDT |
0.0792 USDT |
| 2025-06-15 |
0.0767 USDT |
260,307.6944 |
0.0776 USDT |
0.0744 USDT |
0.0750 USDT |
0.0762 USDT |
| 2025-06-14 |
0.0794 USDT |
4,352.7847 |
0.0776 USDT |
0.0776 USDT |
0.0781 USDT |
0.0781 USDT |
| 2025-06-13 |
0.0821 USDT |
37,394.2451 |
0.0777 USDT |
0.0766 USDT |
0.0777 USDT |
0.0766 USDT |
| 2025-06-12 |
0.0902 USDT |
0.0000 |
0.0867 USDT |
0.0867 USDT |
0.0867 USDT |
0.0867 USDT |
| 2025-06-11 |
0.0994 USDT |
391,826.7893 |
0.0976 USDT |
0.0950 USDT |
0.0958 USDT |
0.0988 USDT |
| 2025-06-10 |
0.0958 USDT |
82,226.1372 |
0.0952 USDT |
0.0952 USDT |
0.0964 USDT |
0.0964 USDT |
| 2025-06-09 |
0.0957 USDT |
676,894.7668 |
0.0970 USDT |
0.0921 USDT |
0.0931 USDT |
0.0939 USDT |
| 2025-06-08 |
0.0984 USDT |
198,075.6492 |
0.0977 USDT |
0.0969 USDT |
0.0977 USDT |
0.0992 USDT |
| 2025-06-07 |
0.0964 USDT |
1,037.1151 |
0.0970 USDT |
0.0968 USDT |
0.0970 USDT |
0.0970 USDT |
| 2025-06-06 |
0.0950 USDT |
47,683.5844 |
0.0956 USDT |
0.0926 USDT |
0.0956 USDT |
0.0928 USDT |
| 2025-06-05 |
0.1002 USDT |
109,393.9950 |
0.0907 USDT |
0.0907 USDT |
0.0933 USDT |
0.0933 USDT |
| 2025-06-04 |
0.1025 USDT |
39,065.6154 |
0.1033 USDT |
0.1011 USDT |
0.1033 USDT |
0.1013 USDT |
| 2025-06-03 |
0.1021 USDT |
17,045.6125 |
0.1017 USDT |
0.1015 USDT |
0.1023 USDT |
0.1016 USDT |
| 2025-06-02 |
0.1006 USDT |
17,518.9962 |
0.0974 USDT |
0.0974 USDT |
0.0992 USDT |
0.0992 USDT |
| 2025-06-01 |
0.1022 USDT |
40,210.8304 |
0.1053 USDT |
0.1046 USDT |
0.1057 USDT |
0.1047 USDT |
| 2025-05-31 |
0.0997 USDT |
31,774.9279 |
0.1010 USDT |
0.1008 USDT |
0.1012 USDT |
0.1011 USDT |
| 2025-05-30 |
0.1081 USDT |
611,373.5418 |
0.1050 USDT |
0.1033 USDT |
0.1056 USDT |
0.1100 USDT |