Identifier on DigiFinex: stx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-11 |
0.2847 USDT |
33,951.3503 STX |
0.2864 USDT |
0.2850 USDT |
0.2864 USDT |
0.2877 USDT |
| 2023-02-10 |
0.2832 USDT |
88,283.7048 STX |
0.2795 USDT |
0.2780 USDT |
0.2810 USDT |
0.2807 USDT |
| 2023-02-09 |
0.3002 USDT |
250,002.5685 STX |
0.3004 USDT |
0.2865 USDT |
0.2898 USDT |
0.2886 USDT |
| 2023-02-08 |
0.3165 USDT |
122,591.0317 STX |
0.3089 USDT |
0.3046 USDT |
0.3077 USDT |
0.3086 USDT |
| 2023-02-07 |
0.3013 USDT |
394,656.6026 STX |
0.3049 USDT |
0.2978 USDT |
0.3055 USDT |
0.3094 USDT |
| 2023-02-06 |
0.2980 USDT |
95,653.7427 STX |
0.2993 USDT |
0.2928 USDT |
0.2975 USDT |
0.2949 USDT |
| 2023-02-05 |
0.3003 USDT |
193,989.8959 STX |
0.2947 USDT |
0.2892 USDT |
0.2914 USDT |
0.2901 USDT |
| 2023-02-04 |
0.3003 USDT |
80,610.3703 STX |
0.3048 USDT |
0.3039 USDT |
0.3060 USDT |
0.3039 USDT |
| 2023-02-03 |
0.2973 USDT |
123,755.7636 STX |
0.2982 USDT |
0.2960 USDT |
0.2976 USDT |
0.2975 USDT |
| 2023-02-02 |
0.2911 USDT |
198,598.9141 STX |
0.2930 USDT |
0.2886 USDT |
0.2905 USDT |
0.2898 USDT |
| 2023-02-01 |
0.2757 USDT |
371,440.0670 STX |
0.2704 USDT |
0.2690 USDT |
0.2718 USDT |
0.2866 USDT |
| 2023-01-31 |
0.2760 USDT |
292,334.2811 STX |
0.2789 USDT |
0.2714 USDT |
0.2771 USDT |
0.2768 USDT |
| 2023-01-30 |
0.2791 USDT |
105,644.2210 STX |
0.2704 USDT |
0.2652 USDT |
0.2704 USDT |
0.2652 USDT |
| 2023-01-29 |
0.2894 USDT |
53,113.5262 STX |
0.2934 USDT |
0.2915 USDT |
0.2930 USDT |
0.2930 USDT |
| 2023-01-28 |
0.2894 USDT |
209,098.3829 STX |
0.2853 USDT |
0.2850 USDT |
0.2869 USDT |
0.2890 USDT |
| 2023-01-27 |
0.2862 USDT |
93,822.5922 STX |
0.2893 USDT |
0.2891 USDT |
0.2900 USDT |
0.2895 USDT |
| 2023-01-26 |
0.2816 USDT |
143,414.4806 STX |
0.2803 USDT |
0.2795 USDT |
0.2815 USDT |
0.2820 USDT |
| 2023-01-25 |
0.2746 USDT |
113,437.7768 STX |
0.2720 USDT |
0.2711 USDT |
0.2740 USDT |
0.2779 USDT |
| 2023-01-24 |
0.2951 USDT |
78,129.6091 STX |
0.2926 USDT |
0.2901 USDT |
0.2946 USDT |
0.2901 USDT |