Identifier on DigiFinex: stx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
1.9376 USDT |
6,223.5000 STX |
1.9561 USDT |
1.9302 USDT |
1.9561 USDT |
1.9322 USDT |
| 2024-11-21 |
1.8946 USDT |
18,983.2000 STX |
1.9206 USDT |
1.9007 USDT |
1.9372 USDT |
1.9308 USDT |
| 2024-11-20 |
1.8472 USDT |
106,907.6000 STX |
1.8958 USDT |
1.7738 USDT |
1.8082 USDT |
1.8137 USDT |
| 2024-11-19 |
1.9186 USDT |
134,355.9000 STX |
1.9009 USDT |
1.8415 USDT |
1.8798 USDT |
1.8795 USDT |
| 2024-11-18 |
1.9109 USDT |
4,607.9000 STX |
1.9363 USDT |
1.9319 USDT |
1.9501 USDT |
1.9454 USDT |
| 2024-11-17 |
1.9345 USDT |
10,348.1000 STX |
1.8675 USDT |
1.8448 USDT |
1.8749 USDT |
1.8532 USDT |
| 2024-11-16 |
1.9292 USDT |
138,812.8000 STX |
1.9511 USDT |
1.8894 USDT |
1.9581 USDT |
1.9883 USDT |
| 2024-11-15 |
1.8171 USDT |
89,664.4000 STX |
1.8501 USDT |
1.7785 USDT |
1.8175 USDT |
1.8212 USDT |
| 2024-11-14 |
1.9009 USDT |
141,674.5000 STX |
1.8478 USDT |
1.8139 USDT |
1.8321 USDT |
1.8299 USDT |
| 2024-11-13 |
1.9558 USDT |
295,218.4000 STX |
1.9052 USDT |
1.8942 USDT |
1.9801 USDT |
1.9113 USDT |
| 2024-11-12 |
2.0813 USDT |
16,750.5000 STX |
1.9841 USDT |
1.9835 USDT |
2.0351 USDT |
2.0331 USDT |
| 2024-11-11 |
2.0318 USDT |
309,348.8000 STX |
2.0418 USDT |
2.0098 USDT |
2.0449 USDT |
2.0631 USDT |
| 2024-11-10 |
1.7333 USDT |
296,180.4000 STX |
1.7279 USDT |
1.7075 USDT |
1.7342 USDT |
1.8095 USDT |
| 2024-11-09 |
1.6633 USDT |
98,670.4000 STX |
1.6379 USDT |
1.6144 USDT |
1.6375 USDT |
1.7441 USDT |
| 2024-11-08 |
1.6568 USDT |
99,631.6000 STX |
1.6481 USDT |
1.6092 USDT |
1.6356 USDT |
1.6471 USDT |
| 2024-11-07 |
1.6911 USDT |
5,102.0000 STX |
1.6889 USDT |
1.6698 USDT |
1.6902 USDT |
1.6810 USDT |
| 2024-11-06 |
1.6600 USDT |
105,238.2000 STX |
1.6641 USDT |
1.6365 USDT |
1.6572 USDT |
1.7139 USDT |
| 2024-11-05 |
1.5091 USDT |
25,669.8000 STX |
1.5351 USDT |
1.4958 USDT |
1.5228 USDT |
1.5143 USDT |
| 2024-11-04 |
1.4660 USDT |
47,458.8000 STX |
1.4472 USDT |
1.4200 USDT |
1.4575 USDT |
1.4501 USDT |
| 2024-11-03 |
1.4754 USDT |
57,191.9000 STX |
1.4475 USDT |
1.4121 USDT |
1.4500 USDT |
1.4749 USDT |
| 2024-11-02 |
1.5919 USDT |
48,451.3000 STX |
1.5922 USDT |
1.5604 USDT |
1.5785 USDT |
1.5770 USDT |
| 2024-11-01 |
1.6147 USDT |
109,338.2000 STX |
1.6049 USDT |
1.5769 USDT |
1.6155 USDT |
1.6069 USDT |
| 2024-10-31 |
1.7122 USDT |
54,034.9000 STX |
1.6956 USDT |
1.6288 USDT |
1.6496 USDT |
1.6502 USDT |
| 2024-10-30 |
1.8218 USDT |
2,843.7000 STX |
1.7731 USDT |
1.7617 USDT |
1.7731 USDT |
1.7650 USDT |
| 2024-10-29 |
1.8602 USDT |
148,851.9000 STX |
1.8712 USDT |
1.8058 USDT |
1.8281 USDT |
1.8299 USDT |
| 2024-10-28 |
1.7333 USDT |
70,840.7000 STX |
1.6917 USDT |
1.6903 USDT |
1.7296 USDT |
1.7649 USDT |
| 2024-10-27 |
1.7152 USDT |
15,267.3000 STX |
1.7482 USDT |
1.7318 USDT |
1.7383 USDT |
1.7365 USDT |
| 2024-10-26 |
1.6520 USDT |
11,309.8000 STX |
1.6778 USDT |
1.6733 USDT |
1.6819 USDT |
1.6886 USDT |
| 2024-10-25 |
1.7712 USDT |
37,187.8000 STX |
1.7318 USDT |
1.7085 USDT |
1.7383 USDT |
1.7325 USDT |
| 2024-10-24 |
1.8076 USDT |
39,308.7000 STX |
1.8029 USDT |
1.7897 USDT |
1.8020 USDT |
1.8150 USDT |
| 2024-10-23 |
1.7766 USDT |
38,903.8000 STX |
1.7397 USDT |
1.7231 USDT |
1.7585 USDT |
1.7929 USDT |
| 2024-10-22 |
1.8112 USDT |
779.7000 STX |
1.8208 USDT |
1.8149 USDT |
1.8214 USDT |
1.8182 USDT |
| 2024-10-21 |
1.8761 USDT |
39,564.2000 STX |
1.8296 USDT |
1.8039 USDT |
1.8306 USDT |
1.8373 USDT |
| 2024-10-20 |
1.8847 USDT |
57,216.0000 STX |
1.8861 USDT |
1.8848 USDT |
1.9034 USDT |
1.9095 USDT |
| 2024-10-19 |
1.8971 USDT |
10,655.5000 STX |
1.8745 USDT |
1.8621 USDT |
1.8732 USDT |
1.8742 USDT |
| 2024-10-18 |
1.9038 USDT |
23,576.8000 STX |
1.9351 USDT |
1.9120 USDT |
1.9260 USDT |
1.9230 USDT |
| 2024-10-17 |
1.8333 USDT |
58,750.3000 STX |
1.8470 USDT |
1.8065 USDT |
1.8412 USDT |
1.8583 USDT |
| 2024-10-16 |
1.8516 USDT |
39,601.1000 STX |
1.8476 USDT |
1.8418 USDT |
1.8578 USDT |
1.8462 USDT |
| 2024-10-15 |
1.8179 USDT |
6,234.9000 STX |
1.8295 USDT |
1.8053 USDT |
1.8400 USDT |
1.8120 USDT |
| 2024-10-14 |
1.7850 USDT |
1,415.0000 STX |
1.8130 USDT |
1.8098 USDT |
1.8174 USDT |
1.8141 USDT |
| 2024-10-13 |
1.7297 USDT |
65,448.5000 STX |
1.7340 USDT |
1.6756 USDT |
1.6993 USDT |
1.6993 USDT |
| 2024-10-12 |
1.7599 USDT |
24,986.3000 STX |
1.7773 USDT |
1.7448 USDT |
1.7569 USDT |
1.7563 USDT |
| 2024-10-11 |
1.7209 USDT |
57,493.7000 STX |
1.7487 USDT |
1.7348 USDT |
1.7502 USDT |
1.7451 USDT |
| 2024-10-10 |
1.6619 USDT |
89,582.1000 STX |
1.6869 USDT |
1.6301 USDT |
1.6552 USDT |
1.6389 USDT |
| 2024-10-09 |
1.6942 USDT |
87,003.0000 STX |
1.6651 USDT |
1.6361 USDT |
1.6612 USDT |
1.6616 USDT |
| 2024-10-08 |
1.7576 USDT |
69,734.7000 STX |
1.7259 USDT |
1.7146 USDT |
1.7407 USDT |
1.7329 USDT |
| 2024-10-07 |
1.8284 USDT |
66,416.1000 STX |
1.8203 USDT |
1.7694 USDT |
1.7989 USDT |
1.7885 USDT |
| 2024-10-06 |
1.8136 USDT |
96,232.7000 STX |
1.7971 USDT |
1.7896 USDT |
1.8257 USDT |
1.8288 USDT |
| 2024-10-05 |
1.8231 USDT |
12,903.2000 STX |
1.7779 USDT |
1.7757 USDT |
1.8204 USDT |
1.8012 USDT |
| 2024-10-04 |
1.9012 USDT |
17,859.7000 STX |
1.8925 USDT |
1.8786 USDT |
1.9081 USDT |
1.8910 USDT |