Identifier on DigiFinex: stx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
0.8914 USDT |
112,038.4000 STX |
0.8776 USDT |
0.8580 USDT |
0.8709 USDT |
0.8706 USDT |
| 2023-04-01 |
0.9067 USDT |
99,165.9244 STX |
0.8907 USDT |
0.8890 USDT |
0.8956 USDT |
0.8973 USDT |
| 2023-03-31 |
0.9140 USDT |
112,002.7657 STX |
0.9220 USDT |
0.9187 USDT |
0.9259 USDT |
0.9313 USDT |
| 2023-03-30 |
0.9615 USDT |
47,140.8938 STX |
0.9320 USDT |
0.9214 USDT |
0.9335 USDT |
0.9277 USDT |
| 2023-03-29 |
0.9964 USDT |
352,386.3713 STX |
0.9928 USDT |
0.9864 USDT |
0.9955 USDT |
0.9954 USDT |
| 2023-03-28 |
0.9008 USDT |
895,569.1907 STX |
0.8726 USDT |
0.8592 USDT |
0.8755 USDT |
0.9293 USDT |
| 2023-03-27 |
0.9408 USDT |
58,250.5219 STX |
0.8968 USDT |
0.8938 USDT |
0.9069 USDT |
0.9001 USDT |
| 2023-03-26 |
0.9724 USDT |
268,890.7357 STX |
0.9839 USDT |
0.9831 USDT |
0.9961 USDT |
1.0018 USDT |
| 2023-03-25 |
0.9681 USDT |
271,769.2462 STX |
0.9200 USDT |
0.9070 USDT |
0.9271 USDT |
0.9327 USDT |
| 2023-03-24 |
1.0764 USDT |
622,218.1491 STX |
1.0145 USDT |
0.9759 USDT |
1.0207 USDT |
1.0156 USDT |
| 2023-03-23 |
1.1646 USDT |
332,794.0250 STX |
1.1542 USDT |
1.1455 USDT |
1.1663 USDT |
1.1696 USDT |
| 2023-03-22 |
1.1408 USDT |
1,900,383.5471 STX |
1.1901 USDT |
1.0840 USDT |
1.1581 USDT |
1.1591 USDT |
| 2023-03-21 |
1.1779 USDT |
291,056.8650 STX |
1.1313 USDT |
1.1011 USDT |
1.1177 USDT |
1.1129 USDT |
| 2023-03-20 |
1.1924 USDT |
913,923.0434 STX |
1.1196 USDT |
1.1156 USDT |
1.1532 USDT |
1.1826 USDT |
| 2023-03-19 |
1.1744 USDT |
1,262,626.8184 STX |
1.1781 USDT |
1.1577 USDT |
1.1878 USDT |
1.1916 USDT |
| 2023-03-18 |
1.2098 USDT |
607,034.9947 STX |
1.1889 USDT |
1.1653 USDT |
1.1827 USDT |
1.1791 USDT |
| 2023-03-17 |
1.0571 USDT |
1,248,933.5746 STX |
1.1299 USDT |
1.1261 USDT |
1.1677 USDT |
1.1850 USDT |
| 2023-03-16 |
0.9004 USDT |
417,910.8688 STX |
0.8917 USDT |
0.8743 USDT |
0.8913 USDT |
0.8961 USDT |
| 2023-03-15 |
0.9554 USDT |
604,688.3457 STX |
0.9344 USDT |
0.8755 USDT |
0.9089 USDT |
0.8767 USDT |
| 2023-03-14 |
0.8833 USDT |
1,320,971.2035 STX |
1.0101 USDT |
0.9297 USDT |
0.9773 USDT |
0.9666 USDT |
| 2023-03-13 |
0.7604 USDT |
661,488.9078 STX |
0.8046 USDT |
0.7860 USDT |
0.7989 USDT |
0.7941 USDT |
| 2023-03-12 |
0.5984 USDT |
610,349.4357 STX |
0.6002 USDT |
0.5972 USDT |
0.6190 USDT |
0.6204 USDT |
| 2023-03-11 |
0.5930 USDT |
325,938.1873 STX |
0.5911 USDT |
0.5869 USDT |
0.5928 USDT |
0.6006 USDT |
| 2023-03-10 |
0.5673 USDT |
605,562.4933 STX |
0.6021 USDT |
0.5798 USDT |
0.5971 USDT |
0.6006 USDT |
| 2023-03-09 |
0.6148 USDT |
1,177,359.9776 STX |
0.6118 USDT |
0.5462 USDT |
0.5717 USDT |
0.5716 USDT |
| 2023-03-08 |
0.6419 USDT |
131,213.4596 STX |
0.6286 USDT |
0.6209 USDT |
0.6338 USDT |
0.6293 USDT |
| 2023-03-07 |
0.7078 USDT |
334,856.2433 STX |
0.6734 USDT |
0.6575 USDT |
0.6680 USDT |
0.6651 USDT |
| 2023-03-06 |
0.7441 USDT |
208,006.1406 STX |
0.7342 USDT |
0.7243 USDT |
0.7354 USDT |
0.7405 USDT |
| 2023-03-05 |
0.7332 USDT |
257,861.2077 STX |
0.7402 USDT |
0.7273 USDT |
0.7399 USDT |
0.7363 USDT |
| 2023-03-04 |
0.7767 USDT |
964,669.4874 STX |
0.7569 USDT |
0.7138 USDT |
0.7343 USDT |
0.7287 USDT |
| 2023-03-03 |
0.8470 USDT |
432,759.4533 STX |
0.8395 USDT |
0.8288 USDT |
0.8441 USDT |
0.8534 USDT |
| 2023-03-02 |
0.9467 USDT |
84,506.5443 STX |
0.9203 USDT |
0.9141 USDT |
0.9213 USDT |
0.9201 USDT |
| 2023-03-01 |
0.9658 USDT |
549,172.9363 STX |
0.9560 USDT |
0.9531 USDT |
0.9670 USDT |
0.9874 USDT |
| 2023-02-28 |
0.8868 USDT |
51,982.4543 STX |
0.8648 USDT |
0.8583 USDT |
0.8693 USDT |
0.8648 USDT |
| 2023-02-27 |
0.9010 USDT |
783,963.7999 STX |
0.8839 USDT |
0.8574 USDT |
0.8862 USDT |
0.8759 USDT |
| 2023-02-26 |
0.7602 USDT |
523,598.2467 STX |
0.7961 USDT |
0.7660 USDT |
0.7834 USDT |
0.7820 USDT |
| 2023-02-25 |
0.7046 USDT |
157,315.2575 STX |
0.7601 USDT |
0.7503 USDT |
0.7777 USDT |
0.7659 USDT |
| 2023-02-24 |
0.7742 USDT |
568,951.8961 STX |
0.6964 USDT |
0.6909 USDT |
0.7133 USDT |
0.7096 USDT |
| 2023-02-23 |
0.8333 USDT |
924,727.3229 STX |
0.8667 USDT |
0.7982 USDT |
0.8314 USDT |
0.8008 USDT |
| 2023-02-22 |
0.7299 USDT |
809,105.9325 STX |
0.7246 USDT |
0.7052 USDT |
0.7220 USDT |
0.7191 USDT |
| 2023-02-21 |
0.6763 USDT |
146,792.5043 STX |
0.6301 USDT |
0.6216 USDT |
0.6527 USDT |
0.6503 USDT |
| 2023-02-20 |
0.6309 USDT |
1,680,017.5532 STX |
0.6179 USDT |
0.5988 USDT |
0.6208 USDT |
0.6200 USDT |
| 2023-02-19 |
0.4698 USDT |
3,298,368.0754 STX |
0.4056 USDT |
0.4054 USDT |
0.4425 USDT |
0.6152 USDT |
| 2023-02-18 |
0.3464 USDT |
163,158.9484 STX |
0.3447 USDT |
0.3447 USDT |
0.3485 USDT |
0.3549 USDT |
| 2023-02-17 |
0.3241 USDT |
83,450.7099 STX |
0.3231 USDT |
0.3228 USDT |
0.3289 USDT |
0.3321 USDT |
| 2023-02-16 |
0.3398 USDT |
178,459.7249 STX |
0.3350 USDT |
0.3162 USDT |
0.3199 USDT |
0.3196 USDT |
| 2023-02-15 |
0.3242 USDT |
545,329.3603 STX |
0.3246 USDT |
0.3245 USDT |
0.3325 USDT |
0.3466 USDT |
| 2023-02-14 |
0.2973 USDT |
81,507.2814 STX |
0.3033 USDT |
0.3003 USDT |
0.3047 USDT |
0.3068 USDT |
| 2023-02-13 |
0.3050 USDT |
60,018.4459 STX |
0.2917 USDT |
0.2871 USDT |
0.2882 USDT |
0.2925 USDT |
| 2023-02-12 |
0.3113 USDT |
444,969.7954 STX |
0.3044 USDT |
0.2914 USDT |
0.2997 USDT |
0.2915 USDT |