Identifier on DigiFinex: stx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
2.3168 USDT |
130,149.4000 STX |
2.2635 USDT |
2.1943 USDT |
2.2585 USDT |
2.2942 USDT |
| 2024-04-16 |
2.4289 USDT |
171,463.6000 STX |
2.4150 USDT |
2.2807 USDT |
2.3630 USDT |
2.3624 USDT |
| 2024-04-15 |
2.6508 USDT |
120,632.2000 STX |
2.5769 USDT |
2.4505 USDT |
2.5395 USDT |
2.5557 USDT |
| 2024-04-14 |
2.5013 USDT |
128,403.9000 STX |
2.6131 USDT |
2.5104 USDT |
2.6521 USDT |
2.6268 USDT |
| 2024-04-13 |
2.4984 USDT |
506,440.9000 STX |
2.5802 USDT |
2.0626 USDT |
2.4018 USDT |
2.5262 USDT |
| 2024-04-12 |
2.7158 USDT |
388,189.1000 STX |
2.7515 USDT |
2.2661 USDT |
2.6818 USDT |
2.6454 USDT |
| 2024-04-11 |
3.0381 USDT |
79,203.6000 STX |
2.9767 USDT |
2.9331 USDT |
2.9856 USDT |
2.9632 USDT |
| 2024-04-10 |
3.0986 USDT |
69,277.5000 STX |
3.1221 USDT |
3.0427 USDT |
3.0768 USDT |
3.1010 USDT |
| 2024-04-09 |
3.2944 USDT |
42,532.3000 STX |
3.1562 USDT |
3.1368 USDT |
3.2014 USDT |
3.2013 USDT |
| 2024-04-08 |
3.4027 USDT |
54,923.2000 STX |
3.4111 USDT |
3.4049 USDT |
3.4854 USDT |
3.4738 USDT |
| 2024-04-07 |
3.2764 USDT |
89,789.2000 STX |
3.2752 USDT |
3.2497 USDT |
3.2856 USDT |
3.2974 USDT |
| 2024-04-06 |
3.1675 USDT |
45,129.2000 STX |
3.1209 USDT |
3.1162 USDT |
3.1525 USDT |
3.1575 USDT |
| 2024-04-05 |
3.0765 USDT |
23,677.9000 STX |
3.0769 USDT |
3.0660 USDT |
3.1107 USDT |
3.1006 USDT |
| 2024-04-04 |
3.2014 USDT |
28,553.4000 STX |
3.3247 USDT |
3.2981 USDT |
3.3383 USDT |
3.3008 USDT |
| 2024-04-03 |
3.2649 USDT |
132,136.0000 STX |
3.2530 USDT |
3.1023 USDT |
3.1325 USDT |
3.1065 USDT |
| 2024-04-02 |
3.4428 USDT |
68,001.1000 STX |
3.4121 USDT |
3.3304 USDT |
3.3964 USDT |
3.4146 USDT |
| 2024-04-01 |
3.6322 USDT |
159,561.5000 STX |
3.5811 USDT |
3.3877 USDT |
3.4617 USDT |
3.5673 USDT |
| 2024-03-31 |
3.5726 USDT |
32,174.1000 STX |
3.5433 USDT |
3.5257 USDT |
3.5403 USDT |
3.5545 USDT |
| 2024-03-30 |
3.6167 USDT |
37,232.4000 STX |
3.6172 USDT |
3.6101 USDT |
3.6444 USDT |
3.6345 USDT |
| 2024-03-29 |
3.5799 USDT |
118,826.5000 STX |
3.5846 USDT |
3.5760 USDT |
3.6271 USDT |
3.6792 USDT |
| 2024-03-28 |
3.4042 USDT |
51,543.3000 STX |
3.4543 USDT |
3.4074 USDT |
3.4399 USDT |
3.4386 USDT |
| 2024-03-27 |
3.4401 USDT |
78,967.1000 STX |
3.4152 USDT |
3.2862 USDT |
3.3249 USDT |
3.3483 USDT |
| 2024-03-26 |
3.5548 USDT |
7,827.6000 STX |
3.4713 USDT |
3.4376 USDT |
3.4748 USDT |
3.4709 USDT |
| 2024-03-25 |
3.5913 USDT |
262,866.7000 STX |
3.4548 USDT |
3.4286 USDT |
3.5160 USDT |
3.6482 USDT |
| 2024-03-24 |
3.6184 USDT |
138,401.8000 STX |
3.6011 USDT |
3.5551 USDT |
3.5837 USDT |
3.5749 USDT |
| 2024-03-23 |
3.4834 USDT |
81,357.2000 STX |
3.4667 USDT |
3.4446 USDT |
3.4978 USDT |
3.5550 USDT |
| 2024-03-22 |
3.4744 USDT |
104,493.6000 STX |
3.4558 USDT |
3.3381 USDT |
3.3917 USDT |
3.3472 USDT |
| 2024-03-21 |
3.3800 USDT |
68,798.6000 STX |
3.3009 USDT |
3.2190 USDT |
3.2690 USDT |
3.2540 USDT |
| 2024-03-20 |
3.0118 USDT |
476,545.0000 STX |
3.0064 USDT |
2.8798 USDT |
3.0429 USDT |
3.4259 USDT |
| 2024-03-19 |
2.7564 USDT |
220,468.9000 STX |
2.8066 USDT |
2.7700 USDT |
2.7999 USDT |
2.7793 USDT |
| 2024-03-18 |
2.6843 USDT |
52,831.1000 STX |
2.6325 USDT |
2.5695 USDT |
2.6172 USDT |
2.6356 USDT |
| 2024-03-17 |
2.6943 USDT |
127,912.8000 STX |
2.6605 USDT |
2.6599 USDT |
2.7195 USDT |
2.7834 USDT |
| 2024-03-16 |
2.6985 USDT |
129,378.2000 STX |
2.6600 USDT |
2.5029 USDT |
2.5592 USDT |
2.5488 USDT |
| 2024-03-15 |
2.7725 USDT |
74,451.1000 STX |
2.7612 USDT |
2.7035 USDT |
2.7573 USDT |
2.7735 USDT |
| 2024-03-14 |
2.9565 USDT |
17,023.4000 STX |
2.9300 USDT |
2.9182 USDT |
2.9342 USDT |
2.9241 USDT |
| 2024-03-13 |
3.0582 USDT |
129,582.9000 STX |
3.0448 USDT |
2.9435 USDT |
3.0008 USDT |
3.0295 USDT |
| 2024-03-12 |
3.0058 USDT |
52,552.9000 STX |
2.9828 USDT |
2.9581 USDT |
3.0002 USDT |
3.0379 USDT |
| 2024-03-11 |
3.1085 USDT |
19,481.3000 STX |
3.0608 USDT |
3.0392 USDT |
3.0659 USDT |
3.0519 USDT |
| 2024-03-10 |
3.0807 USDT |
123,968.2000 STX |
3.0548 USDT |
2.9746 USDT |
3.0002 USDT |
2.9899 USDT |
| 2024-03-09 |
2.8240 USDT |
50,620.8000 STX |
2.7970 USDT |
2.7885 USDT |
2.7990 USDT |
2.7904 USDT |
| 2024-03-08 |
2.8782 USDT |
233,166.4000 STX |
2.8993 USDT |
2.7732 USDT |
2.8351 USDT |
2.8199 USDT |
| 2024-03-07 |
2.8404 USDT |
56,134.3000 STX |
2.8544 USDT |
2.8512 USDT |
2.8900 USDT |
2.8853 USDT |
| 2024-03-06 |
2.7617 USDT |
73,856.0000 STX |
2.7874 USDT |
2.7682 USDT |
2.8232 USDT |
2.8454 USDT |
| 2024-03-05 |
2.9074 USDT |
223,435.7000 STX |
2.8969 USDT |
2.7231 USDT |
2.8157 USDT |
2.7832 USDT |
| 2024-03-04 |
3.0730 USDT |
128,208.8000 STX |
3.0552 USDT |
2.9084 USDT |
2.9846 USDT |
3.0571 USDT |
| 2024-03-03 |
2.9940 USDT |
45,873.7000 STX |
3.0838 USDT |
3.0231 USDT |
3.0682 USDT |
3.0425 USDT |
| 2024-03-02 |
2.9257 USDT |
59,909.6000 STX |
2.8998 USDT |
2.8801 USDT |
2.9218 USDT |
2.9397 USDT |
| 2024-03-01 |
2.9523 USDT |
57,885.2000 STX |
3.0054 USDT |
2.9557 USDT |
2.9871 USDT |
2.9653 USDT |
| 2024-02-29 |
3.0283 USDT |
168,522.9000 STX |
3.0221 USDT |
2.9355 USDT |
3.0117 USDT |
2.9883 USDT |
| 2024-02-28 |
3.1155 USDT |
406,834.7000 STX |
3.1551 USDT |
2.8409 USDT |
3.0809 USDT |
3.0463 USDT |