Identifier on DigiFinex: stx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
2.3628 USDT |
23,684.1000 STX |
2.3139 USDT |
2.2691 USDT |
2.2920 USDT |
2.2919 USDT |
| 2024-06-05 |
2.2315 USDT |
306,192.6000 STX |
2.2061 USDT |
2.1941 USDT |
2.2237 USDT |
2.4101 USDT |
| 2024-06-04 |
2.0325 USDT |
206,670.7000 STX |
2.0761 USDT |
2.0690 USDT |
2.1006 USDT |
2.1124 USDT |
| 2024-06-03 |
1.9040 USDT |
55,514.0000 STX |
1.9072 USDT |
1.8908 USDT |
1.9091 USDT |
1.9026 USDT |
| 2024-06-02 |
1.8533 USDT |
38,820.0000 STX |
1.8829 USDT |
1.8098 USDT |
1.8391 USDT |
1.8309 USDT |
| 2024-06-01 |
1.8262 USDT |
37,127.9000 STX |
1.8257 USDT |
1.8247 USDT |
1.8428 USDT |
1.8461 USDT |
| 2024-05-31 |
1.8766 USDT |
138,515.6000 STX |
1.8624 USDT |
1.8013 USDT |
1.8271 USDT |
1.8399 USDT |
| 2024-05-30 |
1.9486 USDT |
94,960.8000 STX |
1.9561 USDT |
1.9149 USDT |
1.9364 USDT |
1.9245 USDT |
| 2024-05-29 |
1.9755 USDT |
52,355.6000 STX |
1.9622 USDT |
1.9273 USDT |
1.9437 USDT |
1.9381 USDT |
| 2024-05-28 |
2.0002 USDT |
57,248.2000 STX |
1.9655 USDT |
1.9558 USDT |
1.9818 USDT |
1.9856 USDT |
| 2024-05-27 |
2.0499 USDT |
138,673.7000 STX |
1.9833 USDT |
1.9833 USDT |
2.0063 USDT |
2.1363 USDT |
| 2024-05-26 |
1.9943 USDT |
38,925.5000 STX |
1.9811 USDT |
1.9663 USDT |
1.9820 USDT |
1.9731 USDT |
| 2024-05-25 |
1.9839 USDT |
24,581.8000 STX |
1.9949 USDT |
1.9743 USDT |
1.9865 USDT |
1.9884 USDT |
| 2024-05-24 |
1.9609 USDT |
57,610.0000 STX |
1.9583 USDT |
1.9349 USDT |
1.9595 USDT |
1.9831 USDT |
| 2024-05-23 |
2.0239 USDT |
162,129.2000 STX |
1.9858 USDT |
1.9328 USDT |
1.9819 USDT |
1.9919 USDT |
| 2024-05-22 |
2.0957 USDT |
80,147.4000 STX |
2.0771 USDT |
2.0376 USDT |
2.0600 USDT |
2.0546 USDT |
| 2024-05-21 |
2.1897 USDT |
90,338.3000 STX |
2.1633 USDT |
2.1511 USDT |
2.1737 USDT |
2.1713 USDT |
| 2024-05-20 |
2.0264 USDT |
117,266.2000 STX |
1.9970 USDT |
1.9894 USDT |
2.0259 USDT |
2.1057 USDT |
| 2024-05-19 |
2.0145 USDT |
34,252.2000 STX |
1.9890 USDT |
1.9428 USDT |
1.9620 USDT |
1.9429 USDT |
| 2024-05-18 |
2.1020 USDT |
37,415.5000 STX |
2.0794 USDT |
2.0515 USDT |
2.0622 USDT |
2.0635 USDT |
| 2024-05-17 |
2.0428 USDT |
182,592.8000 STX |
2.0625 USDT |
2.0552 USDT |
2.1132 USDT |
2.1101 USDT |
| 2024-05-16 |
2.0705 USDT |
87,132.3000 STX |
1.9778 USDT |
1.9608 USDT |
1.9812 USDT |
1.9759 USDT |
| 2024-05-15 |
2.0556 USDT |
106,963.8000 STX |
2.0896 USDT |
2.0865 USDT |
2.1241 USDT |
2.1590 USDT |
| 2024-05-14 |
1.9722 USDT |
43,637.0000 STX |
1.9313 USDT |
1.8855 USDT |
1.9142 USDT |
1.8965 USDT |
| 2024-05-13 |
2.0041 USDT |
122,390.5000 STX |
2.0533 USDT |
2.0074 USDT |
2.0337 USDT |
2.0435 USDT |
| 2024-05-12 |
1.9966 USDT |
56,691.3000 STX |
1.9977 USDT |
1.9861 USDT |
1.9942 USDT |
1.9941 USDT |
| 2024-05-11 |
1.9992 USDT |
21,120.8000 STX |
2.0138 USDT |
1.9750 USDT |
1.9886 USDT |
1.9799 USDT |
| 2024-05-10 |
2.0762 USDT |
82,161.7000 STX |
2.0301 USDT |
2.0029 USDT |
2.0266 USDT |
2.0134 USDT |
| 2024-05-09 |
2.0492 USDT |
153,054.8000 STX |
2.0206 USDT |
1.9879 USDT |
2.0242 USDT |
2.0479 USDT |
| 2024-05-08 |
2.1146 USDT |
67,438.6000 STX |
2.1280 USDT |
2.0499 USDT |
2.0691 USDT |
2.0618 USDT |
| 2024-05-07 |
2.2221 USDT |
26,917.7000 STX |
2.2324 USDT |
2.1587 USDT |
2.1863 USDT |
2.1786 USDT |
| 2024-05-06 |
2.2947 USDT |
72,861.6000 STX |
2.2348 USDT |
2.1852 USDT |
2.2163 USDT |
2.2248 USDT |
| 2024-05-05 |
2.3232 USDT |
53,933.1000 STX |
2.3547 USDT |
2.2935 USDT |
2.3150 USDT |
2.2956 USDT |
| 2024-05-04 |
2.3793 USDT |
95,093.0000 STX |
2.4062 USDT |
2.3461 USDT |
2.3767 USDT |
2.3911 USDT |
| 2024-05-03 |
2.1422 USDT |
70,368.3000 STX |
2.1785 USDT |
2.1693 USDT |
2.1979 USDT |
2.2357 USDT |
| 2024-05-02 |
2.0823 USDT |
104,156.4000 STX |
2.0769 USDT |
2.0547 USDT |
2.0793 USDT |
2.1212 USDT |
| 2024-05-01 |
2.0337 USDT |
191,894.7000 STX |
1.9951 USDT |
1.9778 USDT |
2.0158 USDT |
2.1378 USDT |
| 2024-04-30 |
2.3293 USDT |
162,314.2000 STX |
2.2915 USDT |
2.1072 USDT |
2.1820 USDT |
2.1679 USDT |
| 2024-04-29 |
2.4086 USDT |
32,618.4000 STX |
2.3838 USDT |
2.3462 USDT |
2.3726 USDT |
2.3768 USDT |
| 2024-04-28 |
2.5499 USDT |
34,557.5000 STX |
2.5379 USDT |
2.5148 USDT |
2.5285 USDT |
2.5232 USDT |
| 2024-04-27 |
2.5440 USDT |
45,457.4000 STX |
2.5443 USDT |
2.5088 USDT |
2.5304 USDT |
2.5250 USDT |
| 2024-04-26 |
2.6525 USDT |
36,219.8000 STX |
2.6326 USDT |
2.6112 USDT |
2.6510 USDT |
2.6423 USDT |
| 2024-04-25 |
2.7205 USDT |
71,469.4000 STX |
2.6639 USDT |
2.6489 USDT |
2.7171 USDT |
2.7243 USDT |
| 2024-04-24 |
2.8435 USDT |
105,539.6000 STX |
2.8132 USDT |
2.6886 USDT |
2.7313 USDT |
2.7017 USDT |
| 2024-04-23 |
3.0327 USDT |
66,547.7000 STX |
2.9735 USDT |
2.8801 USDT |
2.9086 USDT |
2.8893 USDT |
| 2024-04-22 |
2.8771 USDT |
60,081.3000 STX |
2.8866 USDT |
2.8832 USDT |
2.9412 USDT |
2.9725 USDT |
| 2024-04-21 |
2.7762 USDT |
75,832.2000 STX |
2.7706 USDT |
2.7238 USDT |
2.7949 USDT |
2.7936 USDT |
| 2024-04-20 |
2.5435 USDT |
104,468.8000 STX |
2.5814 USDT |
2.5446 USDT |
2.6527 USDT |
2.6742 USDT |
| 2024-04-19 |
2.4134 USDT |
71,285.3000 STX |
2.5101 USDT |
2.4405 USDT |
2.4901 USDT |
2.4832 USDT |
| 2024-04-18 |
2.3492 USDT |
70,370.5000 STX |
2.4409 USDT |
2.3633 USDT |
2.4101 USDT |
2.4681 USDT |