Identifier on DigiFinex: stx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.5516 USDT |
107,964.3000 STX |
0.5344 USDT |
0.5289 USDT |
0.5343 USDT |
0.5404 USDT |
| 2023-10-18 |
0.5525 USDT |
44,532.8000 STX |
0.5467 USDT |
0.5406 USDT |
0.5453 USDT |
0.5439 USDT |
| 2023-10-17 |
0.5398 USDT |
193,412.8000 STX |
0.5384 USDT |
0.5373 USDT |
0.5426 USDT |
0.5458 USDT |
| 2023-10-16 |
0.5426 USDT |
292,784.3000 STX |
0.5333 USDT |
0.5326 USDT |
0.5377 USDT |
0.5413 USDT |
| 2023-10-15 |
0.5058 USDT |
68,591.6000 STX |
0.5052 USDT |
0.5042 USDT |
0.5071 USDT |
0.5140 USDT |
| 2023-10-14 |
0.5059 USDT |
37,042.6000 STX |
0.5046 USDT |
0.5038 USDT |
0.5070 USDT |
0.5075 USDT |
| 2023-10-13 |
0.4950 USDT |
198,525.0000 STX |
0.4878 USDT |
0.4875 USDT |
0.4903 USDT |
0.5008 USDT |
| 2023-10-12 |
0.4866 USDT |
32,838.4000 STX |
0.4851 USDT |
0.4843 USDT |
0.4868 USDT |
0.4860 USDT |
| 2023-10-11 |
0.4871 USDT |
37,614.2000 STX |
0.4830 USDT |
0.4826 USDT |
0.4870 USDT |
0.4930 USDT |
| 2023-10-10 |
0.4901 USDT |
103,771.5000 STX |
0.4856 USDT |
0.4842 USDT |
0.4898 USDT |
0.4993 USDT |
| 2023-10-09 |
0.4937 USDT |
46,828.0000 STX |
0.4887 USDT |
0.4865 USDT |
0.4909 USDT |
0.4903 USDT |
| 2023-10-08 |
0.5133 USDT |
61,936.3000 STX |
0.5098 USDT |
0.5021 USDT |
0.5074 USDT |
0.5039 USDT |
| 2023-10-07 |
0.5169 USDT |
117,631.1000 STX |
0.5178 USDT |
0.5154 USDT |
0.5187 USDT |
0.5167 USDT |
| 2023-10-06 |
0.5054 USDT |
104,942.9000 STX |
0.5181 USDT |
0.5091 USDT |
0.5135 USDT |
0.5171 USDT |
| 2023-10-05 |
0.4990 USDT |
68,858.2000 STX |
0.4954 USDT |
0.4915 USDT |
0.4961 USDT |
0.4961 USDT |
| 2023-10-04 |
0.4856 USDT |
73,485.7000 STX |
0.4880 USDT |
0.4834 USDT |
0.4873 USDT |
0.4955 USDT |
| 2023-10-03 |
0.5091 USDT |
91,924.1000 STX |
0.4969 USDT |
0.4878 USDT |
0.4992 USDT |
0.4883 USDT |
| 2023-10-02 |
0.5231 USDT |
253,521.9000 STX |
0.5203 USDT |
0.5020 USDT |
0.5186 USDT |
0.5174 USDT |
| 2023-10-01 |
0.5011 USDT |
42,865.5000 STX |
0.4952 USDT |
0.4947 USDT |
0.4997 USDT |
0.5028 USDT |
| 2023-09-30 |
0.4766 USDT |
41,481.4000 STX |
0.4777 USDT |
0.4756 USDT |
0.4783 USDT |
0.4788 USDT |
| 2023-09-29 |
0.4779 USDT |
42,811.0000 STX |
0.4764 USDT |
0.4727 USDT |
0.4765 USDT |
0.4772 USDT |
| 2023-09-28 |
0.4747 USDT |
90,338.2000 STX |
0.4803 USDT |
0.4775 USDT |
0.4822 USDT |
0.4848 USDT |
| 2023-09-27 |
0.4634 USDT |
93,285.9000 STX |
0.4560 USDT |
0.4519 USDT |
0.4563 USDT |
0.4590 USDT |
| 2023-09-26 |
0.4607 USDT |
87,189.7000 STX |
0.4616 USDT |
0.4483 USDT |
0.4563 USDT |
0.4557 USDT |
| 2023-09-25 |
0.4638 USDT |
37,829.1000 STX |
0.4628 USDT |
0.4611 USDT |
0.4635 USDT |
0.4643 USDT |
| 2023-09-24 |
0.4723 USDT |
96,261.5000 STX |
0.4738 USDT |
0.4697 USDT |
0.4736 USDT |
0.4697 USDT |
| 2023-09-23 |
0.4723 USDT |
26,688.3000 STX |
0.4702 USDT |
0.4702 USDT |
0.4720 USDT |
0.4719 USDT |
| 2023-09-22 |
0.4715 USDT |
62,436.1000 STX |
0.4687 USDT |
0.4676 USDT |
0.4701 USDT |
0.4724 USDT |
| 2023-09-21 |
0.4817 USDT |
26,360.8000 STX |
0.4724 USDT |
0.4689 USDT |
0.4713 USDT |
0.4699 USDT |
| 2023-09-20 |
0.4864 USDT |
137,052.6000 STX |
0.4854 USDT |
0.4769 USDT |
0.4827 USDT |
0.4864 USDT |
| 2023-09-19 |
0.4915 USDT |
85,588.6000 STX |
0.4947 USDT |
0.4857 USDT |
0.4896 USDT |
0.4879 USDT |
| 2023-09-18 |
0.4827 USDT |
215,768.3000 STX |
0.4930 USDT |
0.4778 USDT |
0.4812 USDT |
0.4795 USDT |
| 2023-09-17 |
0.4585 USDT |
82,502.0000 STX |
0.4561 USDT |
0.4478 USDT |
0.4518 USDT |
0.4518 USDT |
| 2023-09-16 |
0.4711 USDT |
37,416.8000 STX |
0.4694 USDT |
0.4692 USDT |
0.4725 USDT |
0.4730 USDT |
| 2023-09-15 |
0.4623 USDT |
108,249.2000 STX |
0.4607 USDT |
0.4599 USDT |
0.4628 USDT |
0.4685 USDT |
| 2023-09-14 |
0.4658 USDT |
76,286.1000 STX |
0.4674 USDT |
0.4668 USDT |
0.4714 USDT |
0.4681 USDT |
| 2023-09-13 |
0.4545 USDT |
107,595.4000 STX |
0.4608 USDT |
0.4570 USDT |
0.4604 USDT |
0.4600 USDT |
| 2023-09-12 |
0.4469 USDT |
37,741.9000 STX |
0.4434 USDT |
0.4430 USDT |
0.4451 USDT |
0.4435 USDT |
| 2023-09-11 |
0.4360 USDT |
154,556.0000 STX |
0.4299 USDT |
0.4201 USDT |
0.4278 USDT |
0.4276 USDT |
| 2023-09-10 |
0.4533 USDT |
112,848.3000 STX |
0.4475 USDT |
0.4458 USDT |
0.4502 USDT |
0.4540 USDT |
| 2023-09-09 |
0.4655 USDT |
64,648.5000 STX |
0.4677 USDT |
0.4650 USDT |
0.4669 USDT |
0.4682 USDT |
| 2023-09-08 |
0.4647 USDT |
38,701.0000 STX |
0.4595 USDT |
0.4588 USDT |
0.4617 USDT |
0.4630 USDT |
| 2023-09-07 |
0.4646 USDT |
157,393.1000 STX |
0.4636 USDT |
0.4615 USDT |
0.4638 USDT |
0.4728 USDT |
| 2023-09-06 |
0.4663 USDT |
188,001.3000 STX |
0.4593 USDT |
0.4525 USDT |
0.4602 USDT |
0.4641 USDT |
| 2023-09-05 |
0.4683 USDT |
155,194.5000 STX |
0.4788 USDT |
0.4715 USDT |
0.4738 USDT |
0.4717 USDT |
| 2023-09-04 |
0.4533 USDT |
94,607.7000 STX |
0.4543 USDT |
0.4448 USDT |
0.4496 USDT |
0.4494 USDT |
| 2023-09-03 |
0.4562 USDT |
51,108.8000 STX |
0.4574 USDT |
0.4524 USDT |
0.4545 USDT |
0.4539 USDT |
| 2023-09-02 |
0.4610 USDT |
82,977.8000 STX |
0.4528 USDT |
0.4525 USDT |
0.4558 USDT |
0.4591 USDT |
| 2023-09-01 |
0.4823 USDT |
137,302.7000 STX |
0.4677 USDT |
0.4660 USDT |
0.4702 USDT |
0.4689 USDT |
| 2023-08-31 |
0.5135 USDT |
224,838.6000 STX |
0.4961 USDT |
0.4858 USDT |
0.4920 USDT |
0.4903 USDT |