Identifier on DigiFinex: stx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.4766 USDT |
41,481.4000 STX |
0.4777 USDT |
0.4756 USDT |
0.4783 USDT |
0.4788 USDT |
| 2023-09-29 |
0.4779 USDT |
42,811.0000 STX |
0.4764 USDT |
0.4727 USDT |
0.4765 USDT |
0.4772 USDT |
| 2023-09-28 |
0.4747 USDT |
90,338.2000 STX |
0.4803 USDT |
0.4775 USDT |
0.4822 USDT |
0.4848 USDT |
| 2023-09-27 |
0.4634 USDT |
93,285.9000 STX |
0.4560 USDT |
0.4519 USDT |
0.4563 USDT |
0.4590 USDT |
| 2023-09-26 |
0.4607 USDT |
87,189.7000 STX |
0.4616 USDT |
0.4483 USDT |
0.4563 USDT |
0.4557 USDT |
| 2023-09-25 |
0.4638 USDT |
37,829.1000 STX |
0.4628 USDT |
0.4611 USDT |
0.4635 USDT |
0.4643 USDT |
| 2023-09-24 |
0.4723 USDT |
96,261.5000 STX |
0.4738 USDT |
0.4697 USDT |
0.4736 USDT |
0.4697 USDT |
| 2023-09-23 |
0.4723 USDT |
26,688.3000 STX |
0.4702 USDT |
0.4702 USDT |
0.4720 USDT |
0.4719 USDT |
| 2023-09-22 |
0.4715 USDT |
62,436.1000 STX |
0.4687 USDT |
0.4676 USDT |
0.4701 USDT |
0.4724 USDT |
| 2023-09-21 |
0.4817 USDT |
26,360.8000 STX |
0.4724 USDT |
0.4689 USDT |
0.4713 USDT |
0.4699 USDT |
| 2023-09-20 |
0.4864 USDT |
137,052.6000 STX |
0.4854 USDT |
0.4769 USDT |
0.4827 USDT |
0.4864 USDT |
| 2023-09-19 |
0.4915 USDT |
85,588.6000 STX |
0.4947 USDT |
0.4857 USDT |
0.4896 USDT |
0.4879 USDT |
| 2023-09-18 |
0.4827 USDT |
215,768.3000 STX |
0.4930 USDT |
0.4778 USDT |
0.4812 USDT |
0.4795 USDT |
| 2023-09-17 |
0.4585 USDT |
82,502.0000 STX |
0.4561 USDT |
0.4478 USDT |
0.4518 USDT |
0.4518 USDT |
| 2023-09-16 |
0.4711 USDT |
37,416.8000 STX |
0.4694 USDT |
0.4692 USDT |
0.4725 USDT |
0.4730 USDT |
| 2023-09-15 |
0.4623 USDT |
108,249.2000 STX |
0.4607 USDT |
0.4599 USDT |
0.4628 USDT |
0.4685 USDT |
| 2023-09-14 |
0.4658 USDT |
76,286.1000 STX |
0.4674 USDT |
0.4668 USDT |
0.4714 USDT |
0.4681 USDT |
| 2023-09-13 |
0.4545 USDT |
107,595.4000 STX |
0.4608 USDT |
0.4570 USDT |
0.4604 USDT |
0.4600 USDT |
| 2023-09-12 |
0.4469 USDT |
37,741.9000 STX |
0.4434 USDT |
0.4430 USDT |
0.4451 USDT |
0.4435 USDT |
| 2023-09-11 |
0.4360 USDT |
154,556.0000 STX |
0.4299 USDT |
0.4201 USDT |
0.4278 USDT |
0.4276 USDT |
| 2023-09-10 |
0.4533 USDT |
112,848.3000 STX |
0.4475 USDT |
0.4458 USDT |
0.4502 USDT |
0.4540 USDT |
| 2023-09-09 |
0.4655 USDT |
64,648.5000 STX |
0.4677 USDT |
0.4650 USDT |
0.4669 USDT |
0.4682 USDT |
| 2023-09-08 |
0.4647 USDT |
38,701.0000 STX |
0.4595 USDT |
0.4588 USDT |
0.4617 USDT |
0.4630 USDT |
| 2023-09-07 |
0.4646 USDT |
157,393.1000 STX |
0.4636 USDT |
0.4615 USDT |
0.4638 USDT |
0.4728 USDT |
| 2023-09-06 |
0.4663 USDT |
188,001.3000 STX |
0.4593 USDT |
0.4525 USDT |
0.4602 USDT |
0.4641 USDT |
| 2023-09-05 |
0.4683 USDT |
155,194.5000 STX |
0.4788 USDT |
0.4715 USDT |
0.4738 USDT |
0.4717 USDT |
| 2023-09-04 |
0.4533 USDT |
94,607.7000 STX |
0.4543 USDT |
0.4448 USDT |
0.4496 USDT |
0.4494 USDT |
| 2023-09-03 |
0.4562 USDT |
51,108.8000 STX |
0.4574 USDT |
0.4524 USDT |
0.4545 USDT |
0.4539 USDT |
| 2023-09-02 |
0.4610 USDT |
82,977.8000 STX |
0.4528 USDT |
0.4525 USDT |
0.4558 USDT |
0.4591 USDT |
| 2023-09-01 |
0.4823 USDT |
137,302.7000 STX |
0.4677 USDT |
0.4660 USDT |
0.4702 USDT |
0.4689 USDT |
| 2023-08-31 |
0.5135 USDT |
224,838.6000 STX |
0.4961 USDT |
0.4858 USDT |
0.4920 USDT |
0.4903 USDT |
| 2023-08-30 |
0.5341 USDT |
239,163.6000 STX |
0.5297 USDT |
0.5251 USDT |
0.5322 USDT |
0.5300 USDT |
| 2023-08-29 |
0.5053 USDT |
427,253.5000 STX |
0.5080 USDT |
0.5045 USDT |
0.5131 USDT |
0.5210 USDT |
| 2023-08-28 |
0.4584 USDT |
51,924.1000 STX |
0.4550 USDT |
0.4522 USDT |
0.4561 USDT |
0.4554 USDT |
| 2023-08-27 |
0.4660 USDT |
36,461.9000 STX |
0.4705 USDT |
0.4668 USDT |
0.4682 USDT |
0.4693 USDT |
| 2023-08-26 |
0.4693 USDT |
36,823.8000 STX |
0.4680 USDT |
0.4617 USDT |
0.4629 USDT |
0.4629 USDT |
| 2023-08-25 |
0.4682 USDT |
139,958.9000 STX |
0.4680 USDT |
0.4639 USDT |
0.4676 USDT |
0.4662 USDT |
| 2023-08-24 |
0.4792 USDT |
77,782.5000 STX |
0.4757 USDT |
0.4677 USDT |
0.4733 USDT |
0.4723 USDT |
| 2023-08-23 |
0.4746 USDT |
95,219.5000 STX |
0.4872 USDT |
0.4847 USDT |
0.4874 USDT |
0.4857 USDT |
| 2023-08-22 |
0.4658 USDT |
82,032.8000 STX |
0.4637 USDT |
0.4513 USDT |
0.4614 USDT |
0.4596 USDT |
| 2023-08-21 |
0.4766 USDT |
40,555.5000 STX |
0.4700 USDT |
0.4699 USDT |
0.4729 USDT |
0.4745 USDT |
| 2023-08-20 |
0.4895 USDT |
34,252.7000 STX |
0.4884 USDT |
0.4884 USDT |
0.4904 USDT |
0.4894 USDT |
| 2023-08-19 |
0.4844 USDT |
51,068.9000 STX |
0.4884 USDT |
0.4848 USDT |
0.4887 USDT |
0.4887 USDT |
| 2023-08-18 |
0.4769 USDT |
60,563.2000 STX |
0.4762 USDT |
0.4721 USDT |
0.4762 USDT |
0.4779 USDT |
| 2023-08-17 |
0.5114 USDT |
107,362.4000 STX |
0.5079 USDT |
0.5009 USDT |
0.5052 USDT |
0.5029 USDT |
| 2023-08-16 |
0.5390 USDT |
156,270.0000 STX |
0.5283 USDT |
0.5085 USDT |
0.5262 USDT |
0.5166 USDT |
| 2023-08-15 |
0.5613 USDT |
352,048.1000 STX |
0.5774 USDT |
0.5247 USDT |
0.5539 USDT |
0.5560 USDT |
| 2023-08-14 |
0.5836 USDT |
54,992.0000 STX |
0.5885 USDT |
0.5802 USDT |
0.5832 USDT |
0.5835 USDT |
| 2023-08-13 |
0.5920 USDT |
49,175.1000 STX |
0.5909 USDT |
0.5800 USDT |
0.5844 USDT |
0.5842 USDT |
| 2023-08-12 |
0.5840 USDT |
34,144.1000 STX |
0.5852 USDT |
0.5845 USDT |
0.5862 USDT |
0.5860 USDT |