Identifier on DigiFinex: stx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-24 |
0.5982 USDT |
54,542.6000 STX |
0.5895 USDT |
0.5838 USDT |
0.5875 USDT |
0.5890 USDT |
| 2023-07-23 |
0.6248 USDT |
66,921.8000 STX |
0.6253 USDT |
0.6246 USDT |
0.6282 USDT |
0.6275 USDT |
| 2023-07-22 |
0.6296 USDT |
43,663.9000 STX |
0.6305 USDT |
0.6260 USDT |
0.6299 USDT |
0.6310 USDT |
| 2023-07-21 |
0.6227 USDT |
75,330.2000 STX |
0.6235 USDT |
0.6192 USDT |
0.6240 USDT |
0.6236 USDT |
| 2023-07-20 |
0.6285 USDT |
57,715.6000 STX |
0.6199 USDT |
0.6169 USDT |
0.6212 USDT |
0.6221 USDT |
| 2023-07-19 |
0.6348 USDT |
47,765.9000 STX |
0.6279 USDT |
0.6278 USDT |
0.6326 USDT |
0.6295 USDT |
| 2023-07-18 |
0.6404 USDT |
40,627.6000 STX |
0.6300 USDT |
0.6267 USDT |
0.6318 USDT |
0.6318 USDT |
| 2023-07-17 |
0.6294 USDT |
78,356.6000 STX |
0.6199 USDT |
0.6124 USDT |
0.6217 USDT |
0.6228 USDT |
| 2023-07-16 |
0.6391 USDT |
139,735.2000 STX |
0.6353 USDT |
0.6239 USDT |
0.6304 USDT |
0.6279 USDT |
| 2023-07-15 |
0.6470 USDT |
48,868.5000 STX |
0.6484 USDT |
0.6416 USDT |
0.6450 USDT |
0.6451 USDT |
| 2023-07-14 |
0.6785 USDT |
793,396.7000 STX |
0.6959 USDT |
0.6347 USDT |
0.6453 USDT |
0.6402 USDT |
| 2023-07-13 |
0.6764 USDT |
203,889.2000 STX |
0.6847 USDT |
0.6695 USDT |
0.6798 USDT |
0.6805 USDT |
| 2023-07-12 |
0.6745 USDT |
43,255.9000 STX |
0.6644 USDT |
0.6618 USDT |
0.6721 USDT |
0.6702 USDT |
| 2023-07-11 |
0.6499 USDT |
242,111.0000 STX |
0.6551 USDT |
0.6500 USDT |
0.6577 USDT |
0.6618 USDT |
| 2023-07-10 |
0.6296 USDT |
155,698.9000 STX |
0.6431 USDT |
0.6349 USDT |
0.6380 USDT |
0.6378 USDT |
| 2023-07-09 |
0.6452 USDT |
38,004.9000 STX |
0.6462 USDT |
0.6369 USDT |
0.6410 USDT |
0.6376 USDT |
| 2023-07-08 |
0.6479 USDT |
52,355.2000 STX |
0.6403 USDT |
0.6348 USDT |
0.6407 USDT |
0.6424 USDT |
| 2023-07-07 |
0.6485 USDT |
46,595.5000 STX |
0.6499 USDT |
0.6470 USDT |
0.6499 USDT |
0.6509 USDT |
| 2023-07-06 |
0.6686 USDT |
214,602.3000 STX |
0.6594 USDT |
0.6520 USDT |
0.6581 USDT |
0.6540 USDT |
| 2023-07-05 |
0.6789 USDT |
128,309.8000 STX |
0.6751 USDT |
0.6671 USDT |
0.6713 USDT |
0.6712 USDT |
| 2023-07-04 |
0.7172 USDT |
131,209.1000 STX |
0.6966 USDT |
0.6888 USDT |
0.6972 USDT |
0.6980 USDT |
| 2023-07-03 |
0.7256 USDT |
297,282.6000 STX |
0.7463 USDT |
0.7248 USDT |
0.7362 USDT |
0.7332 USDT |
| 2023-07-02 |
0.6876 USDT |
121,582.3000 STX |
0.6830 USDT |
0.6738 USDT |
0.6814 USDT |
0.6922 USDT |
| 2023-07-01 |
0.6836 USDT |
91,265.0000 STX |
0.6891 USDT |
0.6889 USDT |
0.6948 USDT |
0.6955 USDT |
| 2023-06-30 |
0.6853 USDT |
130,595.4000 STX |
0.6779 USDT |
0.6707 USDT |
0.6808 USDT |
0.6930 USDT |
| 2023-06-29 |
0.7030 USDT |
200,181.6000 STX |
0.6975 USDT |
0.6840 USDT |
0.6899 USDT |
0.6868 USDT |
| 2023-06-28 |
0.6855 USDT |
225,586.1000 STX |
0.6853 USDT |
0.6609 USDT |
0.6835 USDT |
0.6872 USDT |
| 2023-06-27 |
0.7187 USDT |
98,159.7000 STX |
0.7123 USDT |
0.7062 USDT |
0.7109 USDT |
0.7092 USDT |
| 2023-06-26 |
0.7469 USDT |
86,920.6000 STX |
0.7400 USDT |
0.7161 USDT |
0.7320 USDT |
0.7290 USDT |
| 2023-06-25 |
0.7375 USDT |
166,676.9000 STX |
0.7273 USDT |
0.7252 USDT |
0.7356 USDT |
0.7414 USDT |
| 2023-06-24 |
0.7508 USDT |
268,931.0000 STX |
0.7250 USDT |
0.7170 USDT |
0.7277 USDT |
0.7372 USDT |
| 2023-06-23 |
0.7867 USDT |
394,056.7000 STX |
0.7963 USDT |
0.7822 USDT |
0.7966 USDT |
0.7961 USDT |
| 2023-06-22 |
0.8266 USDT |
589,466.8000 STX |
0.8215 USDT |
0.7708 USDT |
0.7824 USDT |
0.7797 USDT |
| 2023-06-21 |
0.7799 USDT |
727,397.3000 STX |
0.8469 USDT |
0.8083 USDT |
0.8167 USDT |
0.8167 USDT |
| 2023-06-20 |
0.6729 USDT |
1,230,069.8000 STX |
0.6730 USDT |
0.6646 USDT |
0.7440 USDT |
0.7493 USDT |
| 2023-06-19 |
0.5786 USDT |
293,895.1000 STX |
0.5863 USDT |
0.5861 USDT |
0.5944 USDT |
0.5936 USDT |
| 2023-06-18 |
0.5629 USDT |
84,248.9000 STX |
0.5620 USDT |
0.5444 USDT |
0.5615 USDT |
0.5523 USDT |
| 2023-06-17 |
0.5702 USDT |
57,087.6000 STX |
0.5667 USDT |
0.5663 USDT |
0.5693 USDT |
0.5664 USDT |
| 2023-06-16 |
0.5406 USDT |
494,212.6000 STX |
0.5388 USDT |
0.5385 USDT |
0.5522 USDT |
0.5466 USDT |
| 2023-06-15 |
0.4859 USDT |
188,537.9000 STX |
0.4859 USDT |
0.4796 USDT |
0.4903 USDT |
0.5167 USDT |
| 2023-06-14 |
0.5053 USDT |
367,151.9000 STX |
0.5212 USDT |
0.4756 USDT |
0.4868 USDT |
0.4857 USDT |
| 2023-06-13 |
0.5239 USDT |
83,697.2000 STX |
0.5088 USDT |
0.5056 USDT |
0.5106 USDT |
0.5144 USDT |
| 2023-06-12 |
0.5195 USDT |
71,905.6000 STX |
0.5165 USDT |
0.5111 USDT |
0.5177 USDT |
0.5229 USDT |
| 2023-06-11 |
0.5371 USDT |
122,666.1000 STX |
0.5341 USDT |
0.5317 USDT |
0.5424 USDT |
0.5506 USDT |
| 2023-06-10 |
0.5310 USDT |
437,926.6000 STX |
0.5242 USDT |
0.5188 USDT |
0.5305 USDT |
0.5533 USDT |
| 2023-06-09 |
0.6318 USDT |
172,116.1000 STX |
0.6467 USDT |
0.6226 USDT |
0.6277 USDT |
0.6255 USDT |
| 2023-06-08 |
0.6481 USDT |
28,034.2000 STX |
0.6456 USDT |
0.6367 USDT |
0.6456 USDT |
0.6377 USDT |
| 2023-06-07 |
0.6292 USDT |
591,506.1000 STX |
0.6178 USDT |
0.6111 USDT |
0.6265 USDT |
0.6321 USDT |
| 2023-06-06 |
0.5660 USDT |
149,381.2000 STX |
0.5843 USDT |
0.5822 USDT |
0.5859 USDT |
0.5844 USDT |
| 2023-06-05 |
0.5662 USDT |
116,366.7000 STX |
0.5425 USDT |
0.5312 USDT |
0.5414 USDT |
0.5426 USDT |