Identifier on DigiFinex: stx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
1.8058 USDT |
555,840.4000 STX |
1.9015 USDT |
1.8773 USDT |
1.9529 USDT |
1.9666 USDT |
| 2024-01-07 |
1.6773 USDT |
254,545.8000 STX |
1.7605 USDT |
1.6708 USDT |
1.7298 USDT |
1.6838 USDT |
| 2024-01-06 |
1.5293 USDT |
142,011.6000 STX |
1.5553 USDT |
1.5386 USDT |
1.5776 USDT |
1.5782 USDT |
| 2024-01-05 |
1.6610 USDT |
128,314.1000 STX |
1.5999 USDT |
1.5658 USDT |
1.6028 USDT |
1.5827 USDT |
| 2024-01-04 |
1.6041 USDT |
77,663.3000 STX |
1.6649 USDT |
1.6581 USDT |
1.7193 USDT |
1.6978 USDT |
| 2024-01-03 |
1.4907 USDT |
457,159.1000 STX |
1.4012 USDT |
1.4001 USDT |
1.5339 USDT |
1.5312 USDT |
| 2024-01-02 |
1.6472 USDT |
108,745.4000 STX |
1.5890 USDT |
1.5529 USDT |
1.5664 USDT |
1.5626 USDT |
| 2024-01-01 |
1.5040 USDT |
148,300.2000 STX |
1.4869 USDT |
1.4866 USDT |
1.5483 USDT |
1.5835 USDT |
| 2023-12-31 |
1.4584 USDT |
165,459.5000 STX |
1.4964 USDT |
1.4906 USDT |
1.5021 USDT |
1.5189 USDT |
| 2023-12-30 |
1.4165 USDT |
177,500.0000 STX |
1.4309 USDT |
1.4282 USDT |
1.4628 USDT |
1.4495 USDT |
| 2023-12-29 |
1.4673 USDT |
145,839.5000 STX |
1.4054 USDT |
1.3905 USDT |
1.4217 USDT |
1.4360 USDT |
| 2023-12-28 |
1.4680 USDT |
77,559.0000 STX |
1.4452 USDT |
1.4276 USDT |
1.4513 USDT |
1.4420 USDT |
| 2023-12-27 |
1.6195 USDT |
126,287.9000 STX |
1.5560 USDT |
1.5276 USDT |
1.5488 USDT |
1.5529 USDT |
| 2023-12-26 |
1.5344 USDT |
282,116.4000 STX |
1.4647 USDT |
1.4612 USDT |
1.5681 USDT |
1.6239 USDT |
| 2023-12-25 |
1.5011 USDT |
113,460.5000 STX |
1.5539 USDT |
1.5197 USDT |
1.5367 USDT |
1.5262 USDT |
| 2023-12-24 |
1.4461 USDT |
110,551.2000 STX |
1.4263 USDT |
1.4017 USDT |
1.4205 USDT |
1.4048 USDT |
| 2023-12-23 |
1.4464 USDT |
255,170.0000 STX |
1.4821 USDT |
1.4476 USDT |
1.4894 USDT |
1.4948 USDT |
| 2023-12-22 |
1.3566 USDT |
89,989.9000 STX |
1.3486 USDT |
1.3208 USDT |
1.3400 USDT |
1.3436 USDT |
| 2023-12-21 |
1.4589 USDT |
177,111.5000 STX |
1.4246 USDT |
1.3994 USDT |
1.4188 USDT |
1.4207 USDT |
| 2023-12-20 |
1.4087 USDT |
187,020.6000 STX |
1.4970 USDT |
1.4518 USDT |
1.4667 USDT |
1.4524 USDT |
| 2023-12-19 |
1.2111 USDT |
202,274.5000 STX |
1.1814 USDT |
1.1612 USDT |
1.1777 USDT |
1.1750 USDT |
| 2023-12-18 |
1.1157 USDT |
381,138.3000 STX |
1.1354 USDT |
1.1223 USDT |
1.1573 USDT |
1.1912 USDT |
| 2023-12-17 |
1.0365 USDT |
178,422.0000 STX |
1.0298 USDT |
1.0188 USDT |
1.0315 USDT |
1.0585 USDT |
| 2023-12-16 |
1.0292 USDT |
86,079.2000 STX |
1.0208 USDT |
0.9997 USDT |
1.0209 USDT |
1.0137 USDT |
| 2023-12-15 |
1.0278 USDT |
95,484.1000 STX |
0.9852 USDT |
0.9818 USDT |
0.9955 USDT |
0.9969 USDT |
| 2023-12-14 |
1.0721 USDT |
69,756.3000 STX |
1.0801 USDT |
1.0739 USDT |
1.0869 USDT |
1.0753 USDT |
| 2023-12-13 |
0.9264 USDT |
150,768.8000 STX |
0.9528 USDT |
0.9523 USDT |
0.9993 USDT |
1.0002 USDT |
| 2023-12-12 |
0.9534 USDT |
256,655.8000 STX |
0.9606 USDT |
0.9024 USDT |
0.9330 USDT |
0.9219 USDT |
| 2023-12-11 |
0.9085 USDT |
144,611.2000 STX |
0.8966 USDT |
0.8741 USDT |
0.9012 USDT |
0.9096 USDT |
| 2023-12-10 |
0.9875 USDT |
55,667.7000 STX |
0.9962 USDT |
0.9691 USDT |
0.9864 USDT |
0.9847 USDT |
| 2023-12-09 |
1.0050 USDT |
26,625.3000 STX |
0.9954 USDT |
0.9740 USDT |
0.9977 USDT |
0.9862 USDT |