Identifier on DigiFinex: stx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
3.0609 USDT |
243,435.5000 STX |
3.0641 USDT |
2.8997 USDT |
2.9290 USDT |
2.9261 USDT |
| 2024-02-26 |
2.6639 USDT |
282,657.7000 STX |
2.7017 USDT |
2.6871 USDT |
2.8044 USDT |
2.8243 USDT |
| 2024-02-25 |
2.5692 USDT |
42,123.5000 STX |
2.5223 USDT |
2.5194 USDT |
2.5490 USDT |
2.5900 USDT |
| 2024-02-24 |
2.4921 USDT |
72,538.1000 STX |
2.4977 USDT |
2.4878 USDT |
2.5203 USDT |
2.5657 USDT |
| 2024-02-23 |
2.5209 USDT |
60,520.7000 STX |
2.4546 USDT |
2.4480 USDT |
2.4918 USDT |
2.4701 USDT |
| 2024-02-22 |
2.6102 USDT |
52,732.2000 STX |
2.5989 USDT |
2.5439 USDT |
2.5850 USDT |
2.5477 USDT |
| 2024-02-21 |
2.7328 USDT |
215,035.6000 STX |
2.6127 USDT |
2.5361 USDT |
2.5919 USDT |
2.6150 USDT |
| 2024-02-20 |
2.7033 USDT |
124,215.6000 STX |
2.6451 USDT |
2.5643 USDT |
2.6219 USDT |
2.6976 USDT |
| 2024-02-19 |
2.7419 USDT |
9,720.8000 STX |
2.6805 USDT |
2.6784 USDT |
2.7026 USDT |
2.6942 USDT |
| 2024-02-18 |
2.5195 USDT |
102,696.6000 STX |
2.5299 USDT |
2.5023 USDT |
2.5264 USDT |
2.5092 USDT |
| 2024-02-17 |
2.5390 USDT |
86,777.5000 STX |
2.5103 USDT |
2.4929 USDT |
2.5128 USDT |
2.5337 USDT |
| 2024-02-16 |
2.5379 USDT |
194,105.8000 STX |
2.5558 USDT |
2.4725 USDT |
2.5200 USDT |
2.5134 USDT |
| 2024-02-15 |
2.6542 USDT |
61,196.4000 STX |
2.4855 USDT |
2.4850 USDT |
2.5291 USDT |
2.5391 USDT |
| 2024-02-14 |
2.2704 USDT |
267,881.1000 STX |
2.3857 USDT |
2.3511 USDT |
2.3986 USDT |
2.4388 USDT |
| 2024-02-13 |
2.0738 USDT |
28,402.5000 STX |
2.1584 USDT |
2.1305 USDT |
2.1413 USDT |
2.1402 USDT |
| 2024-02-12 |
1.9481 USDT |
258,016.5000 STX |
1.9978 USDT |
1.9823 USDT |
2.0127 USDT |
2.0055 USDT |
| 2024-02-11 |
1.8726 USDT |
35,930.4000 STX |
1.8594 USDT |
1.8348 USDT |
1.8507 USDT |
1.8436 USDT |
| 2024-02-10 |
1.7985 USDT |
173,747.9000 STX |
1.7861 USDT |
1.7774 USDT |
1.7956 USDT |
1.8350 USDT |
| 2024-02-09 |
1.8212 USDT |
20,419.0000 STX |
1.8075 USDT |
1.7990 USDT |
1.8129 USDT |
1.7996 USDT |
| 2024-02-08 |
1.7256 USDT |
450,001.8000 STX |
1.7704 USDT |
1.7488 USDT |
1.7968 USDT |
1.8200 USDT |
| 2024-02-07 |
1.5365 USDT |
150,988.2000 STX |
1.5175 USDT |
1.5094 USDT |
1.5318 USDT |
1.6145 USDT |
| 2024-02-06 |
1.4832 USDT |
16,159.5000 STX |
1.5088 USDT |
1.5058 USDT |
1.5214 USDT |
1.5112 USDT |
| 2024-02-05 |
1.4865 USDT |
56,256.2000 STX |
1.5010 USDT |
1.4659 USDT |
1.4822 USDT |
1.4817 USDT |
| 2024-02-04 |
1.4938 USDT |
53,443.9000 STX |
1.4877 USDT |
1.4747 USDT |
1.4870 USDT |
1.4888 USDT |
| 2024-02-03 |
1.5452 USDT |
25,927.9000 STX |
1.5318 USDT |
1.5201 USDT |
1.5355 USDT |
1.5359 USDT |
| 2024-02-02 |
1.5333 USDT |
61,460.7000 STX |
1.5664 USDT |
1.5229 USDT |
1.5425 USDT |
1.5571 USDT |
| 2024-02-01 |
1.4838 USDT |
82,579.5000 STX |
1.4929 USDT |
1.4637 USDT |
1.4849 USDT |
1.5006 USDT |
| 2024-01-31 |
1.5259 USDT |
159,856.1000 STX |
1.4906 USDT |
1.4709 USDT |
1.5401 USDT |
1.5233 USDT |
| 2024-01-30 |
1.5781 USDT |
100,191.0000 STX |
1.5891 USDT |
1.5581 USDT |
1.5666 USDT |
1.5670 USDT |
| 2024-01-29 |
1.4854 USDT |
172,839.0000 STX |
1.4532 USDT |
1.4490 USDT |
1.5015 USDT |
1.5286 USDT |
| 2024-01-28 |
1.5211 USDT |
91,764.2000 STX |
1.5033 USDT |
1.4586 USDT |
1.4785 USDT |
1.4648 USDT |
| 2024-01-27 |
1.5186 USDT |
45,140.1000 STX |
1.5030 USDT |
1.4958 USDT |
1.5044 USDT |
1.5180 USDT |
| 2024-01-26 |
1.5020 USDT |
111,852.5000 STX |
1.5142 USDT |
1.5035 USDT |
1.5174 USDT |
1.5132 USDT |
| 2024-01-25 |
1.4635 USDT |
120,187.5000 STX |
1.4839 USDT |
1.4379 USDT |
1.4705 USDT |
1.4623 USDT |
| 2024-01-24 |
1.4345 USDT |
87,713.8000 STX |
1.4653 USDT |
1.4182 USDT |
1.4418 USDT |
1.4491 USDT |
| 2024-01-23 |
1.3238 USDT |
207,892.0000 STX |
1.3218 USDT |
1.3198 USDT |
1.3425 USDT |
1.3408 USDT |
| 2024-01-22 |
1.3846 USDT |
477,083.1000 STX |
1.3896 USDT |
1.3277 USDT |
1.3523 USDT |
1.3303 USDT |
| 2024-01-21 |
1.4816 USDT |
29,661.7000 STX |
1.4758 USDT |
1.4569 USDT |
1.4694 USDT |
1.4641 USDT |
| 2024-01-20 |
1.4670 USDT |
51,732.3000 STX |
1.4725 USDT |
1.4629 USDT |
1.4744 USDT |
1.5010 USDT |
| 2024-01-19 |
1.4650 USDT |
226,366.9000 STX |
1.4594 USDT |
1.3926 USDT |
1.4610 USDT |
1.5032 USDT |
| 2024-01-18 |
1.5517 USDT |
227,260.9000 STX |
1.5948 USDT |
1.4766 USDT |
1.5158 USDT |
1.5045 USDT |
| 2024-01-17 |
1.5981 USDT |
144,043.6000 STX |
1.5893 USDT |
1.5473 USDT |
1.5689 USDT |
1.5649 USDT |
| 2024-01-16 |
1.6263 USDT |
139,280.3000 STX |
1.6168 USDT |
1.6011 USDT |
1.6342 USDT |
1.6341 USDT |
| 2024-01-15 |
1.6013 USDT |
65,911.6000 STX |
1.5676 USDT |
1.5673 USDT |
1.5879 USDT |
1.5896 USDT |
| 2024-01-14 |
1.6631 USDT |
65,864.3000 STX |
1.6611 USDT |
1.6447 USDT |
1.6745 USDT |
1.6540 USDT |
| 2024-01-13 |
1.6694 USDT |
66,303.6000 STX |
1.6987 USDT |
1.6616 USDT |
1.6765 USDT |
1.6673 USDT |
| 2024-01-12 |
1.7127 USDT |
221,646.2000 STX |
1.6807 USDT |
1.6051 USDT |
1.6594 USDT |
1.6299 USDT |
| 2024-01-11 |
1.8295 USDT |
122,051.8000 STX |
1.7982 USDT |
1.7624 USDT |
1.7836 USDT |
1.7814 USDT |
| 2024-01-10 |
1.7757 USDT |
500,458.0000 STX |
1.7711 USDT |
1.7412 USDT |
1.8184 USDT |
1.7732 USDT |
| 2024-01-09 |
1.9651 USDT |
62,403.0000 STX |
1.8794 USDT |
1.8398 USDT |
1.8899 USDT |
1.8532 USDT |