Crypto exchange DigiFinex

Market Stacks (STX) / Tether (USDT)

Identifier on DigiFinex: stx_usdt
Date Price Volume Open Low High Close
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
2023-12-08 1.0032 USDT 179,691.8000 STX 1.0021 USDT 0.9971 USDT 1.0210 USDT 1.0255 USDT
2023-12-07 1.0141 USDT 164,181.9000 STX 0.9967 USDT 0.9754 USDT 0.9883 USDT 0.9874 USDT
2023-12-06 1.0863 USDT 52,828.0000 STX 1.0574 USDT 1.0574 USDT 1.0755 USDT 1.0612 USDT
2023-12-05 1.1636 USDT 918,938.0000 STX 1.1505 USDT 1.1371 USDT 1.1693 USDT 1.1659 USDT
2023-12-04 0.9632 USDT 515,941.1000 STX 1.0602 USDT 1.0335 USDT 1.0611 USDT 1.1076 USDT
2023-12-03 0.8228 USDT 119,136.8000 STX 0.8220 USDT 0.8094 USDT 0.8163 USDT 0.8207 USDT
2023-12-02 0.7802 USDT 160,178.1000 STX 0.7654 USDT 0.7623 USDT 0.7696 USDT 0.7803 USDT
2023-12-01 0.7281 USDT 547,246.8000 STX 0.7110 USDT 0.7100 USDT 0.7421 USDT 0.7738 USDT
2023-11-30 0.7061 USDT 119,604.9000 STX 0.6849 USDT 0.6772 USDT 0.6865 USDT 0.6912 USDT
2023-11-29 0.7548 USDT 45,197.3000 STX 0.7439 USDT 0.7325 USDT 0.7368 USDT 0.7363 USDT
2023-11-28 0.6840 USDT 714,686.3000 STX 0.7160 USDT 0.6942 USDT 0.7123 USDT 0.7055 USDT
2023-11-27 0.6708 USDT 115,882.2000 STX 0.6499 USDT 0.6406 USDT 0.6493 USDT 0.6500 USDT
2023-11-26 0.6757 USDT 638,500.7000 STX 0.6787 USDT 0.6716 USDT 0.6865 USDT 0.6989 USDT
2023-11-25 0.6526 USDT 161,577.1000 STX 0.6510 USDT 0.6496 USDT 0.6547 USDT 0.6587 USDT
2023-11-24 0.6499 USDT 148,112.1000 STX 0.6519 USDT 0.6416 USDT 0.6495 USDT 0.6502 USDT
2023-11-23 0.6293 USDT 149,816.1000 STX 0.6201 USDT 0.6195 USDT 0.6315 USDT 0.6324 USDT
2023-11-22 0.6062 USDT 278,306.5000 STX 0.6062 USDT 0.6044 USDT 0.6100 USDT 0.6320 USDT
2023-11-21 0.6164 USDT 315,750.0000 STX 0.6109 USDT 0.5793 USDT 0.5936 USDT 0.5936 USDT
2023-11-20 0.6522 USDT 168,600.3000 STX 0.6579 USDT 0.6423 USDT 0.6478 USDT 0.6472 USDT