Identifier on DigiFinex: stx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.6302 USDT |
37,115.5000 STX |
0.6312 USDT |
0.6284 USDT |
0.6315 USDT |
0.6301 USDT |
| 2023-05-21 |
0.6534 USDT |
66,332.6000 STX |
0.6386 USDT |
0.6383 USDT |
0.6418 USDT |
0.6421 USDT |
| 2023-05-20 |
0.6674 USDT |
107,190.7000 STX |
0.6681 USDT |
0.6651 USDT |
0.6709 USDT |
0.6718 USDT |
| 2023-05-19 |
0.6583 USDT |
109,657.3000 STX |
0.6591 USDT |
0.6585 USDT |
0.6654 USDT |
0.6657 USDT |
| 2023-05-18 |
0.6610 USDT |
93,613.3000 STX |
0.6428 USDT |
0.6419 USDT |
0.6547 USDT |
0.6637 USDT |
| 2023-05-17 |
0.6455 USDT |
209,144.5000 STX |
0.6431 USDT |
0.6431 USDT |
0.6519 USDT |
0.6671 USDT |
| 2023-05-16 |
0.6351 USDT |
56,327.1000 STX |
0.6337 USDT |
0.6296 USDT |
0.6357 USDT |
0.6361 USDT |
| 2023-05-15 |
0.6354 USDT |
15,482.1000 STX |
0.6386 USDT |
0.6358 USDT |
0.6395 USDT |
0.6360 USDT |
| 2023-05-14 |
0.6260 USDT |
98,094.1000 STX |
0.6397 USDT |
0.6221 USDT |
0.6262 USDT |
0.6256 USDT |
| 2023-05-13 |
0.6294 USDT |
82,519.1000 STX |
0.6194 USDT |
0.6180 USDT |
0.6253 USDT |
0.6255 USDT |
| 2023-05-12 |
0.6193 USDT |
262,987.2000 STX |
0.6189 USDT |
0.6006 USDT |
0.6204 USDT |
0.6256 USDT |
| 2023-05-11 |
0.6395 USDT |
112,180.4000 STX |
0.6192 USDT |
0.6191 USDT |
0.6280 USDT |
0.6294 USDT |
| 2023-05-10 |
0.6535 USDT |
45,594.0000 STX |
0.6597 USDT |
0.6593 USDT |
0.6663 USDT |
0.6673 USDT |
| 2023-05-09 |
0.7116 USDT |
244,333.5000 STX |
0.6900 USDT |
0.6821 USDT |
0.6934 USDT |
0.6925 USDT |
| 2023-05-08 |
0.7629 USDT |
148,756.8000 STX |
0.7365 USDT |
0.7257 USDT |
0.7318 USDT |
0.7289 USDT |
| 2023-05-07 |
0.7240 USDT |
336,979.1000 STX |
0.7188 USDT |
0.7151 USDT |
0.7275 USDT |
0.7315 USDT |
| 2023-05-06 |
0.7072 USDT |
196,897.3000 STX |
0.6879 USDT |
0.6857 USDT |
0.6916 USDT |
0.7074 USDT |
| 2023-05-05 |
0.7387 USDT |
172,420.7000 STX |
0.7276 USDT |
0.7162 USDT |
0.7231 USDT |
0.7226 USDT |
| 2023-05-04 |
0.7841 USDT |
13,804.0000 STX |
0.7430 USDT |
0.7427 USDT |
0.7460 USDT |
0.7444 USDT |
| 2023-05-03 |
0.7876 USDT |
287,459.6000 STX |
0.8047 USDT |
0.7830 USDT |
0.7970 USDT |
0.7874 USDT |
| 2023-05-02 |
0.7374 USDT |
189,564.1000 STX |
0.7568 USDT |
0.7494 USDT |
0.7561 USDT |
0.7530 USDT |
| 2023-05-01 |
0.6897 USDT |
96,440.1000 STX |
0.6821 USDT |
0.6686 USDT |
0.6781 USDT |
0.6784 USDT |
| 2023-04-30 |
0.7256 USDT |
77,537.0000 STX |
0.7268 USDT |
0.7122 USDT |
0.7217 USDT |
0.7208 USDT |
| 2023-04-29 |
0.7239 USDT |
84,423.9000 STX |
0.7206 USDT |
0.7150 USDT |
0.7235 USDT |
0.7215 USDT |
| 2023-04-28 |
0.7215 USDT |
23,627.7000 STX |
0.7093 USDT |
0.7089 USDT |
0.7151 USDT |
0.7149 USDT |
| 2023-04-27 |
0.7419 USDT |
181,542.7000 STX |
0.7377 USDT |
0.7324 USDT |
0.7400 USDT |
0.7486 USDT |
| 2023-04-26 |
0.7540 USDT |
483,025.0000 STX |
0.7875 USDT |
0.7012 USDT |
0.7327 USDT |
0.7280 USDT |
| 2023-04-25 |
0.7249 USDT |
196,816.7000 STX |
0.7294 USDT |
0.7202 USDT |
0.7274 USDT |
0.7485 USDT |
| 2023-04-24 |
0.7347 USDT |
133,664.4000 STX |
0.7321 USDT |
0.7286 USDT |
0.7389 USDT |
0.7413 USDT |
| 2023-04-23 |
0.7116 USDT |
90,427.1000 STX |
0.6914 USDT |
0.6892 USDT |
0.7061 USDT |
0.7071 USDT |
| 2023-04-22 |
0.6993 USDT |
122,348.3000 STX |
0.7108 USDT |
0.7090 USDT |
0.7145 USDT |
0.7138 USDT |
| 2023-04-21 |
0.7198 USDT |
260,341.9000 STX |
0.7161 USDT |
0.6726 USDT |
0.6820 USDT |
0.6778 USDT |
| 2023-04-20 |
0.7544 USDT |
22,222.0000 STX |
0.7327 USDT |
0.7293 USDT |
0.7339 USDT |
0.7344 USDT |
| 2023-04-19 |
0.8011 USDT |
152,682.9000 STX |
0.7859 USDT |
0.7772 USDT |
0.7844 USDT |
0.7805 USDT |
| 2023-04-18 |
0.8500 USDT |
248,130.5000 STX |
0.8469 USDT |
0.8375 USDT |
0.8471 USDT |
0.8640 USDT |
| 2023-04-17 |
0.8453 USDT |
78,724.7000 STX |
0.8390 USDT |
0.8326 USDT |
0.8403 USDT |
0.8478 USDT |
| 2023-04-16 |
0.8607 USDT |
442,876.0000 STX |
0.8627 USDT |
0.8601 USDT |
0.8706 USDT |
0.8785 USDT |
| 2023-04-15 |
0.8646 USDT |
121,090.2000 STX |
0.8596 USDT |
0.8483 USDT |
0.8559 USDT |
0.8584 USDT |
| 2023-04-14 |
0.8840 USDT |
242,322.7000 STX |
0.8637 USDT |
0.8633 USDT |
0.8811 USDT |
0.8813 USDT |
| 2023-04-13 |
0.8833 USDT |
275,071.5000 STX |
0.8909 USDT |
0.8712 USDT |
0.8864 USDT |
0.8894 USDT |
| 2023-04-12 |
0.9289 USDT |
524,584.5000 STX |
0.9143 USDT |
0.8813 USDT |
0.8916 USDT |
0.8899 USDT |
| 2023-04-11 |
0.9603 USDT |
302,726.3000 STX |
0.9805 USDT |
0.9570 USDT |
0.9695 USDT |
0.9631 USDT |
| 2023-04-10 |
0.8750 USDT |
489,389.9000 STX |
0.8876 USDT |
0.8872 USDT |
0.9081 USDT |
0.9050 USDT |
| 2023-04-09 |
0.8389 USDT |
519,415.9000 STX |
0.8401 USDT |
0.8398 USDT |
0.8624 USDT |
0.8721 USDT |
| 2023-04-08 |
0.8073 USDT |
138,059.0000 STX |
0.8161 USDT |
0.8002 USDT |
0.8077 USDT |
0.8083 USDT |
| 2023-04-07 |
0.8033 USDT |
129,557.8000 STX |
0.7901 USDT |
0.7754 USDT |
0.7853 USDT |
0.7852 USDT |
| 2023-04-06 |
0.8301 USDT |
67,789.0000 STX |
0.8200 USDT |
0.8199 USDT |
0.8254 USDT |
0.8316 USDT |
| 2023-04-05 |
0.8797 USDT |
197,123.3000 STX |
0.8568 USDT |
0.8519 USDT |
0.8583 USDT |
0.8581 USDT |
| 2023-04-04 |
0.8691 USDT |
100,459.9000 STX |
0.8724 USDT |
0.8706 USDT |
0.8761 USDT |
0.8754 USDT |
| 2023-04-03 |
0.8962 USDT |
107,777.0000 STX |
0.8884 USDT |
0.8595 USDT |
0.8929 USDT |
0.8646 USDT |