Identifier on DigiFinex: stx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-23 |
1.3929 USDT |
248,202.0000 STX |
1.3830 USDT |
1.3473 USDT |
1.3795 USDT |
1.3825 USDT |
| 2025-01-22 |
1.4695 USDT |
56,571.2000 STX |
1.4600 USDT |
1.4264 USDT |
1.4424 USDT |
1.4344 USDT |
| 2025-01-21 |
1.4298 USDT |
62,740.5000 STX |
1.4950 USDT |
1.4780 USDT |
1.5022 USDT |
1.4930 USDT |
| 2025-01-20 |
1.4507 USDT |
109,998.7000 STX |
1.5074 USDT |
1.4216 USDT |
1.4780 USDT |
1.4294 USDT |
| 2025-01-19 |
1.5194 USDT |
144,924.3000 STX |
1.4817 USDT |
1.4398 USDT |
1.4841 USDT |
1.5495 USDT |
| 2025-01-18 |
1.6090 USDT |
10,554.5000 STX |
1.5525 USDT |
1.5521 USDT |
1.5795 USDT |
1.5771 USDT |
| 2025-01-17 |
1.6456 USDT |
62,058.8000 STX |
1.6558 USDT |
1.6469 USDT |
1.6565 USDT |
1.6639 USDT |
| 2025-01-16 |
1.5733 USDT |
84,627.5000 STX |
1.5898 USDT |
1.5282 USDT |
1.5708 USDT |
1.5792 USDT |
| 2025-01-15 |
1.5189 USDT |
1,070.2000 STX |
1.5513 USDT |
1.5509 USDT |
1.5649 USDT |
1.5637 USDT |
| 2025-01-14 |
1.4699 USDT |
82,754.0000 STX |
1.4903 USDT |
1.4690 USDT |
1.4886 USDT |
1.4890 USDT |
| 2025-01-13 |
1.4223 USDT |
3,350.3000 STX |
1.3984 USDT |
1.3892 USDT |
1.4099 USDT |
1.3900 USDT |
| 2025-01-12 |
1.5302 USDT |
30,349.6000 STX |
1.5248 USDT |
1.5227 USDT |
1.5398 USDT |
1.5401 USDT |
| 2025-01-11 |
1.5221 USDT |
15,315.3000 STX |
1.5132 USDT |
1.5053 USDT |
1.5146 USDT |
1.5167 USDT |
| 2025-01-10 |
1.5246 USDT |
65,052.7000 STX |
1.5199 USDT |
1.4866 USDT |
1.5219 USDT |
1.5352 USDT |
| 2025-01-09 |
1.5110 USDT |
3,749.5000 STX |
1.4830 USDT |
1.4823 USDT |
1.4900 USDT |
1.4853 USDT |
| 2025-01-08 |
1.5698 USDT |
61,916.5000 STX |
1.5207 USDT |
1.4610 USDT |
1.5261 USDT |
1.4761 USDT |
| 2025-01-07 |
1.7444 USDT |
6,779.1000 STX |
1.6771 USDT |
1.6692 USDT |
1.6801 USDT |
1.6715 USDT |
| 2025-01-06 |
1.7943 USDT |
3,933.4000 STX |
1.8170 USDT |
1.8170 USDT |
1.8428 USDT |
1.8329 USDT |
| 2025-01-05 |
1.7310 USDT |
6,904.6000 STX |
1.7664 USDT |
1.7649 USDT |
1.7731 USDT |
1.7729 USDT |
| 2025-01-04 |
1.7262 USDT |
50,684.7000 STX |
1.7431 USDT |
1.6976 USDT |
1.7292 USDT |
1.7318 USDT |
| 2025-01-03 |
1.6844 USDT |
4,623.1000 STX |
1.7202 USDT |
1.7202 USDT |
1.7297 USDT |
1.7267 USDT |
| 2025-01-02 |
1.6380 USDT |
5,668.4000 STX |
1.6459 USDT |
1.6252 USDT |
1.6461 USDT |
1.6388 USDT |
| 2025-01-01 |
1.5385 USDT |
72,976.5000 STX |
1.5551 USDT |
1.5434 USDT |
1.5645 USDT |
1.5689 USDT |
| 2024-12-31 |
1.5355 USDT |
133,879.5000 STX |
1.5889 USDT |
1.5289 USDT |
1.5474 USDT |
1.5409 USDT |
| 2024-12-30 |
1.5436 USDT |
1,427.2000 STX |
1.5301 USDT |
1.5198 USDT |
1.5307 USDT |
1.5199 USDT |
| 2024-12-29 |
1.6303 USDT |
4,792.5000 STX |
1.5859 USDT |
1.5818 USDT |
1.5963 USDT |
1.5859 USDT |
| 2024-12-28 |
1.5975 USDT |
5,732.6000 STX |
1.6305 USDT |
1.6304 USDT |
1.6468 USDT |
1.6380 USDT |
| 2024-12-27 |
1.5958 USDT |
144,298.2000 STX |
1.6209 USDT |
1.5619 USDT |
1.5806 USDT |
1.5799 USDT |
| 2024-12-26 |
1.6078 USDT |
37,353.6000 STX |
1.5696 USDT |
1.5520 USDT |
1.5752 USDT |
1.5661 USDT |
| 2024-12-25 |
1.7351 USDT |
107,216.1000 STX |
1.7088 USDT |
1.6650 USDT |
1.7026 USDT |
1.6665 USDT |
| 2024-12-24 |
1.7138 USDT |
94,740.2000 STX |
1.7566 USDT |
1.7243 USDT |
1.7482 USDT |
1.7515 USDT |
| 2024-12-23 |
1.6267 USDT |
7,494.2000 STX |
1.6319 USDT |
1.6205 USDT |
1.6414 USDT |
1.6388 USDT |
| 2024-12-22 |
1.6513 USDT |
11,071.3000 STX |
1.6584 USDT |
1.6487 USDT |
1.6782 USDT |
1.6549 USDT |
| 2024-12-21 |
1.7709 USDT |
184,315.8000 STX |
1.7839 USDT |
1.6648 USDT |
1.6992 USDT |
1.6847 USDT |
| 2024-12-20 |
1.6898 USDT |
82,401.3000 STX |
1.7340 USDT |
1.7203 USDT |
1.7582 USDT |
1.7992 USDT |
| 2024-12-19 |
1.9159 USDT |
583,567.8000 STX |
1.9513 USDT |
1.7318 USDT |
1.7931 USDT |
1.7451 USDT |
| 2024-12-18 |
2.1495 USDT |
368,557.7000 STX |
2.1610 USDT |
1.9879 USDT |
2.0351 USDT |
2.0230 USDT |
| 2024-12-17 |
2.3885 USDT |
195,897.1000 STX |
2.3831 USDT |
2.3159 USDT |
2.3687 USDT |
2.3162 USDT |
| 2024-12-16 |
2.5015 USDT |
162,113.2000 STX |
2.4601 USDT |
2.4223 USDT |
2.4542 USDT |
2.4241 USDT |
| 2024-12-15 |
2.3368 USDT |
6,971.6000 STX |
2.4147 USDT |
2.4029 USDT |
2.4265 USDT |
2.4031 USDT |
| 2024-12-14 |
2.2675 USDT |
5,554.3000 STX |
2.2208 USDT |
2.2170 USDT |
2.2346 USDT |
2.2289 USDT |
| 2024-12-13 |
2.3001 USDT |
65,801.4000 STX |
2.2846 USDT |
2.2618 USDT |
2.2841 USDT |
2.2761 USDT |
| 2024-12-12 |
2.4112 USDT |
235,018.1000 STX |
2.3752 USDT |
2.3255 USDT |
2.3491 USDT |
2.3459 USDT |
| 2024-12-11 |
2.2322 USDT |
9,651.3000 STX |
2.3670 USDT |
2.3509 USDT |
2.3767 USDT |
2.3725 USDT |
| 2024-12-10 |
2.1494 USDT |
304,312.5000 STX |
2.0429 USDT |
2.0056 USDT |
2.0842 USDT |
2.1879 USDT |
| 2024-12-09 |
2.5266 USDT |
4,725.0000 STX |
2.4346 USDT |
2.4138 USDT |
2.4418 USDT |
2.4138 USDT |
| 2024-12-08 |
2.6367 USDT |
21,475.5000 STX |
2.6538 USDT |
2.6428 USDT |
2.6705 USDT |
2.6988 USDT |
| 2024-12-07 |
2.6921 USDT |
1,880.3000 STX |
2.6488 USDT |
2.6477 USDT |
2.6702 USDT |
2.6633 USDT |
| 2024-12-06 |
2.7214 USDT |
169,338.3000 STX |
2.6681 USDT |
2.6498 USDT |
2.7119 USDT |
2.7825 USDT |
| 2024-12-05 |
2.8193 USDT |
24,287.2000 STX |
2.7563 USDT |
2.7228 USDT |
2.7782 USDT |
2.7302 USDT |