Identifier on DigiFinex: stx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-23 |
0.2848 USDT |
81,015.8028 STX |
0.2839 USDT |
0.2835 USDT |
0.2856 USDT |
0.2886 USDT |
| 2023-01-22 |
0.2762 USDT |
85,858.1484 STX |
0.2796 USDT |
0.2748 USDT |
0.2785 USDT |
0.2752 USDT |
| 2023-01-21 |
0.2750 USDT |
64,434.1305 STX |
0.2765 USDT |
0.2727 USDT |
0.2731 USDT |
0.2730 USDT |
| 2023-01-20 |
0.2644 USDT |
416,085.7546 STX |
0.2642 USDT |
0.2641 USDT |
0.2718 USDT |
0.2761 USDT |
| 2023-01-19 |
0.2555 USDT |
45,118.0022 STX |
0.2592 USDT |
0.2576 USDT |
0.2578 USDT |
0.2577 USDT |
| 2023-01-18 |
0.2605 USDT |
84,017.1698 STX |
0.2566 USDT |
0.2504 USDT |
0.2539 USDT |
0.2534 USDT |
| 2023-01-17 |
0.2715 USDT |
81,158.6827 STX |
0.2728 USDT |
0.2700 USDT |
0.2716 USDT |
0.2704 USDT |
| 2023-01-16 |
0.2729 USDT |
153,457.1292 STX |
0.2725 USDT |
0.2722 USDT |
0.2751 USDT |
0.2755 USDT |
| 2023-01-15 |
0.2697 USDT |
97,398.0945 STX |
0.2691 USDT |
0.2673 USDT |
0.2699 USDT |
0.2700 USDT |
| 2023-01-14 |
0.2615 USDT |
122,867.7576 STX |
0.2638 USDT |
0.2617 USDT |
0.2639 USDT |
0.2647 USDT |
| 2023-01-13 |
0.2476 USDT |
219,900.1379 STX |
0.2477 USDT |
0.2476 USDT |
0.2519 USDT |
0.2532 USDT |
| 2023-01-12 |
0.2406 USDT |
202,384.3840 STX |
0.2444 USDT |
0.2428 USDT |
0.2453 USDT |
0.2439 USDT |
| 2023-01-11 |
0.2327 USDT |
115,065.8305 STX |
0.2305 USDT |
0.2305 USDT |
0.2348 USDT |
0.2351 USDT |
| 2023-01-10 |
0.2347 USDT |
549,424.8671 STX |
0.2363 USDT |
0.2347 USDT |
0.2376 USDT |
0.2372 USDT |
| 2023-01-09 |
0.2309 USDT |
185,559.8871 STX |
0.2349 USDT |
0.2270 USDT |
0.2304 USDT |
0.2300 USDT |
| 2023-01-08 |
0.2191 USDT |
61,885.8863 STX |
0.2211 USDT |
0.2211 USDT |
0.2223 USDT |
0.2230 USDT |
| 2023-01-07 |
0.2189 USDT |
116,149.1670 STX |
0.2191 USDT |
0.2182 USDT |
0.2192 USDT |
0.2190 USDT |
| 2023-01-06 |
0.2150 USDT |
109,847.3947 STX |
0.2143 USDT |
0.2135 USDT |
0.2150 USDT |
0.2163 USDT |