Market [unlinked] / USD
Identifier on Bitfinex: tSTGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.1595 USD |
15,690.3472 |
0.1544 USD |
0.1510 USD |
0.1634 USD |
0.1589 USD |
| 2026-02-02 |
0.1525 USD |
41,868.4822 |
0.1546 USD |
0.1457 USD |
0.1603 USD |
0.1589 USD |
| 2026-02-01 |
0.1538 USD |
68,088.1638 |
0.1505 USD |
0.1488 USD |
0.1620 USD |
0.1499 USD |
| 2026-01-31 |
0.1595 USD |
16,293.7924 |
0.1647 USD |
0.1530 USD |
0.1649 USD |
0.1530 USD |
| 2026-01-30 |
0.1769 USD |
46,817.8187 |
0.1836 USD |
0.1678 USD |
0.1856 USD |
0.1772 USD |
| 2026-01-29 |
0.1713 USD |
143,284.7353 |
0.1711 USD |
0.1644 USD |
0.1800 USD |
0.1700 USD |
| 2026-01-28 |
0.1807 USD |
218,725.5299 |
0.1731 USD |
0.1694 USD |
0.1932 USD |
0.1715 USD |
| 2026-01-27 |
0.1708 USD |
194,088.3402 |
0.1727 USD |
0.1638 USD |
0.1775 USD |
0.1748 USD |
| 2026-01-26 |
0.1645 USD |
278,248.2788 |
0.1632 USD |
0.1617 USD |
0.1691 USD |
0.1629 USD |
| 2026-01-25 |
0.1655 USD |
310,657.8366 |
0.1718 USD |
0.1586 USD |
0.1757 USD |
0.1656 USD |
| 2026-01-24 |
0.1907 USD |
108,926.3545 |
0.1966 USD |
0.1808 USD |
0.1994 USD |
0.1843 USD |
| 2026-01-23 |
0.1982 USD |
88,381.9270 |
0.1903 USD |
0.1875 USD |
0.2051 USD |
0.2010 USD |
| 2026-01-22 |
0.1694 USD |
35,745.7980 |
0.1681 USD |
0.1621 USD |
0.1722 USD |
0.1649 USD |
| 2026-01-21 |
0.1636 USD |
58,377.1161 |
0.1556 USD |
0.1552 USD |
0.1698 USD |
0.1639 USD |
| 2026-01-20 |
0.1486 USD |
523,391.6772 |
0.1523 USD |
0.1422 USD |
0.1570 USD |
0.1546 USD |
| 2026-01-19 |
0.1461 USD |
198,418.6222 |
0.1411 USD |
0.1403 USD |
0.1517 USD |
0.1508 USD |
| 2026-01-18 |
0.1492 USD |
9,789.0363 |
0.1513 USD |
0.1480 USD |
0.1515 USD |
0.1488 USD |
| 2026-01-17 |
0.1478 USD |
245,740.0815 |
0.1423 USD |
0.1417 USD |
0.1484 USD |
0.1471 USD |
| 2026-01-16 |
0.1397 USD |
6,631.6297 |
0.1398 USD |
0.1385 USD |
0.1425 USD |
0.1385 USD |
| 2026-01-15 |
0.1397 USD |
92,041.6506 |
0.1430 USD |
0.1376 USD |
0.1430 USD |
0.1377 USD |
| 2026-01-14 |
0.1409 USD |
335,841.2540 |
0.1363 USD |
0.1362 USD |
0.1483 USD |
0.1473 USD |
| 2026-01-13 |
0.1289 USD |
20,759.8815 |
0.1258 USD |
0.1256 USD |
0.1326 USD |
0.1326 USD |
| 2026-01-12 |
0.1287 USD |
40,633.1257 |
0.1286 USD |
0.1240 USD |
0.1318 USD |
0.1257 USD |
| 2026-01-11 |
0.1284 USD |
21,431.6200 |
0.1270 USD |
0.1268 USD |
0.1292 USD |
0.1281 USD |
| 2026-01-10 |
0.1275 USD |
422,521.6322 |
0.1244 USD |
0.1237 USD |
0.1305 USD |
0.1302 USD |
| 2026-01-09 |
0.1253 USD |
269,931.2571 |
0.1240 USD |
0.1221 USD |
0.1275 USD |
0.1246 USD |
| 2026-01-08 |
0.1202 USD |
158,512.3040 |
0.1210 USD |
0.1172 USD |
0.1221 USD |
0.1216 USD |
| 2026-01-07 |
0.1231 USD |
120,246.4972 |
0.1242 USD |
0.1210 USD |
0.1250 USD |
0.1230 USD |
| 2026-01-06 |
0.1242 USD |
405,130.2000 |
0.1227 USD |
0.1194 USD |
0.1281 USD |
0.1239 USD |
| 2026-01-05 |
0.1204 USD |
230,922.4375 |
0.1212 USD |
0.1184 USD |
0.1232 USD |
0.1232 USD |
| 2026-01-04 |
0.1182 USD |
132,710.0465 |
0.1153 USD |
0.1153 USD |
0.1197 USD |
0.1197 USD |
| 2026-01-03 |
0.1149 USD |
88,424.1242 |
0.1159 USD |
0.1127 USD |
0.1172 USD |
0.1147 USD |
| 2026-01-02 |
0.1128 USD |
58,632.2582 |
0.1109 USD |
0.1097 USD |
0.1159 USD |
0.1152 USD |
| 2026-01-01 |
0.1064 USD |
184,751.5573 |
0.1064 USD |
0.1057 USD |
0.1082 USD |
0.1082 USD |
| 2025-12-31 |
0.1077 USD |
246,604.4392 |
0.1077 USD |
0.1070 USD |
0.1089 USD |
0.1084 USD |
| 2025-12-30 |
0.1069 USD |
17,142.2487 |
0.1067 USD |
0.1066 USD |
0.1078 USD |
0.1071 USD |
| 2025-12-29 |
0.1075 USD |
27,152.7725 |
0.1077 USD |
0.1066 USD |
0.1107 USD |
0.1068 USD |
| 2025-12-28 |
0.1083 USD |
51,708.7006 |
0.1088 USD |
0.1061 USD |
0.1088 USD |
0.1068 USD |
| 2025-12-27 |
0.1077 USD |
41,542.8858 |
0.1079 USD |
0.1069 USD |
0.1083 USD |
0.1069 USD |
| 2025-12-26 |
0.1071 USD |
3,565.7971 |
0.1073 USD |
0.1065 USD |
0.1079 USD |
0.1071 USD |
| 2025-12-25 |
0.1103 USD |
5,249.8643 |
0.1090 USD |
0.1090 USD |
0.1117 USD |
0.1093 USD |
| 2025-12-24 |
0.1104 USD |
20,581.9579 |
0.1123 USD |
0.1099 USD |
0.1123 USD |
0.1099 USD |
| 2025-12-23 |
0.1113 USD |
35,605.8291 |
0.1125 USD |
0.1094 USD |
0.1126 USD |
0.1119 USD |
| 2025-12-22 |
0.1126 USD |
2,145.4560 |
0.1110 USD |
0.1102 USD |
0.1145 USD |
0.1132 USD |
| 2025-12-21 |
0.1150 USD |
4,660.8944 |
0.1159 USD |
0.1144 USD |
0.1159 USD |
0.1148 USD |
| 2025-12-20 |
0.1166 USD |
1,871.6346 |
0.1171 USD |
0.1155 USD |
0.1171 USD |
0.1163 USD |
| 2025-12-19 |
0.1108 USD |
2,233.6031 |
0.1088 USD |
0.1081 USD |
0.1157 USD |
0.1157 USD |
| 2025-12-18 |
0.1146 USD |
7,362.7717 |
0.1140 USD |
0.1121 USD |
0.1166 USD |
0.1166 USD |
| 2025-12-17 |
0.1219 USD |
57,913.4838 |
0.1225 USD |
0.1204 USD |
0.1241 USD |
0.1240 USD |
| 2025-12-16 |
0.1236 USD |
16,225.8142 |
0.1252 USD |
0.1207 USD |
0.1252 USD |
0.1243 USD |