Identifier on DigiFinex: stx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |