Identifier on DigiFinex: stx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
1.6442 USDT |
26,058.5000 STX |
1.6378 USDT |
1.6028 USDT |
1.6236 USDT |
1.6233 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 |
| 2024-12-04 |
2.5947 USDT |
332,942.3000 STX |
2.6313 USDT |
2.4868 USDT |
2.5692 USDT |
2.6371 USDT |
| 2024-12-03 |
2.3633 USDT |
491,175.5000 STX |
2.2709 USDT |
2.1739 USDT |
2.3177 USDT |
2.4731 USDT |
| 2024-12-02 |
2.2778 USDT |
6,693.5000 STX |
2.3238 USDT |
2.3071 USDT |
2.3398 USDT |
2.3376 USDT |
| 2024-12-01 |
2.3635 USDT |
7,505.9000 STX |
2.3810 USDT |
2.3795 USDT |
2.4001 USDT |
2.3979 USDT |
| 2024-11-30 |
2.3094 USDT |
132,605.0000 STX |
2.2711 USDT |
2.2711 USDT |
2.3021 USDT |
2.3373 USDT |
| 2024-11-29 |
2.2992 USDT |
4,823.9000 STX |
2.3450 USDT |
2.3308 USDT |
2.3501 USDT |
2.3485 USDT |
| 2024-11-28 |
2.2745 USDT |
116,415.8000 STX |
2.2570 USDT |
2.2561 USDT |
2.2820 USDT |
2.2918 USDT |
| 2024-11-27 |
2.1232 USDT |
18,624.0000 STX |
2.1849 USDT |
2.1736 USDT |
2.1911 USDT |
2.1798 USDT |
| 2024-11-26 |
2.1344 USDT |
142,178.1000 STX |
2.0789 USDT |
2.0408 USDT |
2.1052 USDT |
2.1050 USDT |
| 2024-11-25 |
2.2312 USDT |
154,283.4000 STX |
2.2048 USDT |
2.0709 USDT |
2.1483 USDT |
2.1374 USDT |
| 2024-11-24 |
2.0292 USDT |
101,280.7000 STX |
1.9399 USDT |
1.9199 USDT |
1.9538 USDT |
2.0771 USDT |
| 2024-11-23 |
2.0678 USDT |
112,921.4000 STX |
2.0946 USDT |
2.0081 USDT |
2.0755 USDT |
2.0427 USDT |
| 2024-11-22 |
1.9372 USDT |
19,755.8000 STX |
1.9375 USDT |
1.9289 USDT |
1.9510 USDT |
1.9636 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 |