Identifier on DigiFinex: stx_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-19 |
0.6343 USDT |
86,955.0000 STX |
0.6377 USDT |
0.6367 USDT |
0.6411 USDT |
0.6481 USDT |
| 2023-11-18 |
0.6214 USDT |
59,080.9000 STX |
0.6329 USDT |
0.6287 USDT |
0.6335 USDT |
0.6333 USDT |
| 2023-11-17 |
0.6431 USDT |
266,571.9000 STX |
0.6100 USDT |
0.6094 USDT |
0.6291 USDT |
0.6227 USDT |
| 2023-11-16 |
0.6632 USDT |
343,653.5000 STX |
0.6506 USDT |
0.6422 USDT |
0.6544 USDT |
0.6527 USDT |
| 2023-11-15 |
0.6326 USDT |
360,495.3000 STX |
0.6324 USDT |
0.6321 USDT |
0.6399 USDT |
0.6533 USDT |
| 2023-11-14 |
0.6329 USDT |
310,781.9000 STX |
0.6351 USDT |
0.5981 USDT |
0.6193 USDT |
0.6198 USDT |
| 2023-11-13 |
0.6601 USDT |
318,231.6000 STX |
0.6620 USDT |
0.6271 USDT |
0.6548 USDT |
0.6357 USDT |
| 2023-11-12 |
0.6645 USDT |
84,722.8000 STX |
0.6652 USDT |
0.6595 USDT |
0.6669 USDT |
0.6703 USDT |
| 2023-11-11 |
0.6803 USDT |
376,526.1000 STX |
0.6801 USDT |
0.6733 USDT |
0.6816 USDT |
0.6802 USDT |
| 2023-11-10 |
0.6768 USDT |
286,755.6000 STX |
0.6667 USDT |
0.6535 USDT |
0.6704 USDT |
0.6863 USDT |
| 2023-11-09 |
0.6905 USDT |
538,484.8000 STX |
0.6617 USDT |
0.6472 USDT |
0.6626 USDT |
0.6691 USDT |
| 2023-11-08 |
0.6913 USDT |
577,900.6000 STX |
0.6953 USDT |
0.6952 USDT |
0.7091 USDT |
0.7046 USDT |
| 2023-11-07 |
0.6659 USDT |
430,320.8000 STX |
0.6447 USDT |
0.6382 USDT |
0.6600 USDT |
0.6689 USDT |
| 2023-11-06 |
0.6652 USDT |
116,960.9000 STX |
0.6756 USDT |
0.6671 USDT |
0.6758 USDT |
0.6740 USDT |
| 2023-11-05 |
0.6495 USDT |
144,159.5000 STX |
0.6451 USDT |
0.6374 USDT |
0.6453 USDT |
0.6462 USDT |
| 2023-11-04 |
0.6445 USDT |
47,148.1000 STX |
0.6378 USDT |
0.6361 USDT |
0.6397 USDT |
0.6467 USDT |
| 2023-11-03 |
0.6260 USDT |
440,587.6000 STX |
0.6472 USDT |
0.6228 USDT |
0.6341 USDT |
0.6359 USDT |
| 2023-11-02 |
0.6367 USDT |
81,406.2000 STX |
0.6256 USDT |
0.6204 USDT |
0.6263 USDT |
0.6240 USDT |