Identifier on DigiFinex: stx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-22 |
0.2500 USDT |
4,340.4000 STX |
0.2538 USDT |
0.2526 USDT |
0.2545 USDT |
0.2528 USDT |
| 2025-12-21 |
0.2515 USDT |
63,023.8000 STX |
0.2544 USDT |
0.2452 USDT |
0.2471 USDT |
0.2474 USDT |
| 2025-12-20 |
0.2559 USDT |
1,032.9000 STX |
0.2562 USDT |
0.2556 USDT |
0.2565 USDT |
0.2564 USDT |
| 2025-12-19 |
0.2502 USDT |
355.8000 STX |
0.2552 USDT |
0.2549 USDT |
0.2552 USDT |
0.2552 USDT |
| 2025-12-18 |
0.2523 USDT |
57,510.3000 STX |
0.2487 USDT |
0.2446 USDT |
0.2462 USDT |
0.2550 USDT |
| 2025-12-17 |
0.2624 USDT |
637.0000 STX |
0.2598 USDT |
0.2589 USDT |
0.2598 USDT |
0.2595 USDT |
| 2025-12-16 |
0.2623 USDT |
2,589.4000 STX |
0.2639 USDT |
0.2625 USDT |
0.2658 USDT |
0.2635 USDT |
| 2025-12-15 |
0.2811 USDT |
1,859.3000 STX |
0.2800 USDT |
0.2795 USDT |
0.2811 USDT |
0.2808 USDT |
| 2025-12-14 |
0.2890 USDT |
5,891.3000 STX |
0.2871 USDT |
0.2842 USDT |
0.2872 USDT |
0.2856 USDT |
| 2025-12-13 |
0.2885 USDT |
60,319.4000 STX |
0.2883 USDT |
0.2866 USDT |
0.2878 USDT |
0.2915 USDT |
| 2025-12-12 |
0.2945 USDT |
1,604.5000 STX |
0.2982 USDT |
0.2979 USDT |
0.2993 USDT |
0.2986 USDT |
| 2025-12-11 |
0.3031 USDT |
118,508.7000 STX |
0.3070 USDT |
0.2916 USDT |
0.2934 USDT |
0.2917 USDT |
| 2025-12-10 |
0.3167 USDT |
69,607.8000 STX |
0.3150 USDT |
0.3065 USDT |
0.3092 USDT |
0.3097 USDT |
| 2025-12-09 |
0.3021 USDT |
2,175.2000 STX |
0.3136 USDT |
0.3135 USDT |
0.3159 USDT |
0.3155 USDT |
| 2025-12-08 |
0.2997 USDT |
122,942.1000 STX |
0.2926 USDT |
0.2923 USDT |
0.2973 USDT |
0.3003 USDT |
| 2025-12-07 |
0.2980 USDT |
1,856.4000 STX |
0.2974 USDT |
0.2974 USDT |
0.2985 USDT |
0.2979 USDT |
| 2025-12-06 |
0.2951 USDT |
106,028.9000 STX |
0.2923 USDT |
0.2914 USDT |
0.2932 USDT |
0.2966 USDT |
| 2025-12-05 |
0.2990 USDT |
2,833.2000 STX |
0.2909 USDT |
0.2894 USDT |
0.2915 USDT |
0.2913 USDT |
| 2025-12-04 |
0.3173 USDT |
68,740.1000 STX |
0.3207 USDT |
0.3177 USDT |
0.3198 USDT |
0.3192 USDT |
| 2025-12-03 |
0.3113 USDT |
86,362.6000 STX |
0.3078 USDT |
0.3057 USDT |
0.3092 USDT |
0.3141 USDT |
| 2025-12-02 |
0.2805 USDT |
4,653.8000 STX |
0.2795 USDT |
0.2792 USDT |
0.2837 USDT |
0.2827 USDT |
| 2025-12-01 |
0.2934 USDT |
157,312.0000 STX |
0.3074 USDT |
0.2781 USDT |
0.2832 USDT |
0.2824 USDT |
| 2025-11-30 |
0.3147 USDT |
3,568.7000 STX |
0.3137 USDT |
0.3105 USDT |
0.3137 USDT |
0.3107 USDT |
| 2025-11-29 |
0.3165 USDT |
4,965.5000 STX |
0.3155 USDT |
0.3131 USDT |
0.3155 USDT |
0.3152 USDT |
| 2025-11-28 |
0.3204 USDT |
278,657.0000 STX |
0.3233 USDT |
0.3155 USDT |
0.3184 USDT |
0.3177 USDT |
| 2025-11-27 |
0.3246 USDT |
3,515.1000 STX |
0.3246 USDT |
0.3227 USDT |
0.3253 USDT |
0.3227 USDT |
| 2025-11-26 |
0.3162 USDT |
57,591.5000 STX |
0.3194 USDT |
0.3097 USDT |
0.3139 USDT |
0.3132 USDT |
| 2025-11-25 |
0.3170 USDT |
2,721.1000 STX |
0.3190 USDT |
0.3181 USDT |
0.3220 USDT |
0.3219 USDT |
| 2025-11-24 |
0.3112 USDT |
122,881.8000 STX |
0.3122 USDT |
0.3045 USDT |
0.3070 USDT |
0.3227 USDT |
| 2025-11-23 |
0.3088 USDT |
2,590.1000 STX |
0.3080 USDT |
0.3077 USDT |
0.3124 USDT |
0.3120 USDT |
| 2025-11-22 |
0.3084 USDT |
2,433.6000 STX |
0.3057 USDT |
0.3029 USDT |
0.3060 USDT |
0.3033 USDT |
| 2025-11-21 |
0.3225 USDT |
172,736.5000 STX |
0.3249 USDT |
0.2963 USDT |
0.3023 USDT |
0.3018 USDT |
| 2025-11-20 |
0.3388 USDT |
802.7000 STX |
0.3453 USDT |
0.3444 USDT |
0.3459 USDT |
0.3458 USDT |
| 2025-11-19 |
0.3418 USDT |
2,168.1000 STX |
0.3342 USDT |
0.3331 USDT |
0.3363 USDT |
0.3347 USDT |
| 2025-11-18 |
0.3391 USDT |
963.7000 STX |
0.3389 USDT |
0.3385 USDT |
0.3394 USDT |
0.3389 USDT |
| 2025-11-17 |
0.3488 USDT |
14,714.4000 STX |
0.3387 USDT |
0.3328 USDT |
0.3399 USDT |
0.3346 USDT |
| 2025-11-16 |
0.3585 USDT |
99,032.7000 STX |
0.3585 USDT |
0.3410 USDT |
0.3447 USDT |
0.3418 USDT |
| 2025-11-15 |
0.3652 USDT |
6,226.3000 STX |
0.3582 USDT |
0.3579 USDT |
0.3631 USDT |
0.3630 USDT |
| 2025-11-14 |
0.3732 USDT |
2,827.7000 STX |
0.3685 USDT |
0.3645 USDT |
0.3689 USDT |
0.3645 USDT |
| 2025-11-13 |
0.4095 USDT |
241.5000 STX |
0.4058 USDT |
0.4055 USDT |
0.4061 USDT |
0.4059 USDT |
| 2025-11-12 |
0.4269 USDT |
67,930.4000 STX |
0.4143 USDT |
0.4136 USDT |
0.4170 USDT |
0.4264 USDT |
| 2025-11-11 |
0.4288 USDT |
18,360.0000 STX |
0.4342 USDT |
0.4267 USDT |
0.4342 USDT |
0.4290 USDT |
| 2025-11-10 |
0.4271 USDT |
28,322.9000 STX |
0.4313 USDT |
0.4297 USDT |
0.4354 USDT |
0.4302 USDT |
| 2025-11-09 |
0.4010 USDT |
20,585.0000 STX |
0.3928 USDT |
0.3921 USDT |
0.3954 USDT |
0.3952 USDT |
| 2025-11-08 |
0.4171 USDT |
155,379.4000 STX |
0.4114 USDT |
0.3930 USDT |
0.3996 USDT |
0.4013 USDT |
| 2025-11-07 |
0.3805 USDT |
687,761.7000 STX |
0.3526 USDT |
0.3525 USDT |
0.3642 USDT |
0.4113 USDT |
| 2025-11-06 |
0.3523 USDT |
7,680.1000 STX |
0.3524 USDT |
0.3485 USDT |
0.3525 USDT |
0.3518 USDT |
| 2025-11-05 |
0.3512 USDT |
7,107.3000 STX |
0.3588 USDT |
0.3565 USDT |
0.3600 USDT |
0.3599 USDT |
| 2025-11-04 |
0.3743 USDT |
4,957.5000 STX |
0.3664 USDT |
0.3658 USDT |
0.3699 USDT |
0.3665 USDT |
| 2025-11-03 |
0.3898 USDT |
8,395.4000 STX |
0.3721 USDT |
0.3695 USDT |
0.3734 USDT |
0.3706 USDT |