Market [unlinked] / USD
Identifier on Bitfinex: tSTGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-22 |
0.3997 USD |
2,586.6666 |
0.4127 USD |
0.3962 USD |
0.4127 USD |
0.4050 USD |
| 2024-07-21 |
0.4147 USD |
16,665.6683 |
0.4127 USD |
0.3974 USD |
0.4186 USD |
0.3974 USD |
| 2024-07-20 |
0.4117 USD |
12,644.8144 |
0.4037 USD |
0.4037 USD |
0.4179 USD |
0.4094 USD |
| 2024-07-19 |
0.3890 USD |
2,249.0901 |
0.3839 USD |
0.3835 USD |
0.3928 USD |
0.3922 USD |
| 2024-07-18 |
0.3857 USD |
4,220.5809 |
0.3851 USD |
0.3798 USD |
0.3920 USD |
0.3798 USD |
| 2024-07-17 |
0.3854 USD |
3,993.3175 |
0.3810 USD |
0.3810 USD |
0.3898 USD |
0.3898 USD |
| 2024-07-16 |
0.3742 USD |
2,931.1438 |
0.3620 USD |
0.3620 USD |
0.3850 USD |
0.3850 USD |
| 2024-07-15 |
0.3723 USD |
4,073.6634 |
0.3708 USD |
0.3708 USD |
0.3744 USD |
0.3744 USD |
| 2024-07-14 |
0.3660 USD |
210.0388 |
0.3658 USD |
0.3655 USD |
0.3671 USD |
0.3655 USD |
| 2024-07-13 |
0.3643 USD |
638.7880 |
0.3640 USD |
0.3640 USD |
0.3673 USD |
0.3646 USD |
| 2024-07-12 |
0.3573 USD |
1,637.1012 |
0.3553 USD |
0.3547 USD |
0.3599 USD |
0.3599 USD |
| 2024-07-11 |
0.3658 USD |
8,528.6344 |
0.3652 USD |
0.3629 USD |
0.3722 USD |
0.3636 USD |
| 2024-07-10 |
0.3754 USD |
30,843.0945 |
0.3729 USD |
0.3664 USD |
0.3831 USD |
0.3742 USD |
| 2024-07-09 |
0.3646 USD |
48,945.9185 |
0.3451 USD |
0.3449 USD |
0.3902 USD |
0.3892 USD |
| 2024-07-08 |
0.3422 USD |
5,316.8562 |
0.3267 USD |
0.3267 USD |
0.3504 USD |
0.3447 USD |
| 2024-07-07 |
0.3486 USD |
1,650.7963 |
0.3553 USD |
0.3439 USD |
0.3571 USD |
0.3439 USD |
| 2024-07-06 |
0.3568 USD |
5,031.4892 |
0.3461 USD |
0.3447 USD |
0.3616 USD |
0.3602 USD |
| 2024-07-05 |
0.3325 USD |
25,742.0296 |
0.3466 USD |
0.3152 USD |
0.3467 USD |
0.3467 USD |
| 2024-07-04 |
0.3770 USD |
8,342.5714 |
0.3973 USD |
0.3588 USD |
0.4016 USD |
0.3598 USD |
| 2024-07-03 |
0.4008 USD |
16,734.0576 |
0.4201 USD |
0.4017 USD |
0.4262 USD |
0.4033 USD |
| 2024-07-02 |
0.4124 USD |
3,849.9496 |
0.4065 USD |
0.4065 USD |
0.4166 USD |
0.4134 USD |
| 2024-07-01 |
0.4096 USD |
24,089.3561 |
0.4020 USD |
0.3995 USD |
0.4167 USD |
0.4054 USD |
| 2024-06-30 |
0.3810 USD |
882.4249 |
0.3749 USD |
0.3748 USD |
0.3780 USD |
0.3780 USD |
| 2024-06-29 |
0.3775 USD |
1,616.4359 |
0.3767 USD |
0.3767 USD |
0.3798 USD |
0.3798 USD |
| 2024-06-28 |
0.3837 USD |
2,231.0267 |
0.3850 USD |
0.3823 USD |
0.3850 USD |
0.3834 USD |
| 2024-06-27 |
0.3829 USD |
3,892.6915 |
0.3774 USD |
0.3774 USD |
0.3886 USD |
0.3856 USD |
| 2024-06-26 |
0.3868 USD |
2,659.9645 |
0.3891 USD |
0.3812 USD |
0.3923 USD |
0.3823 USD |
| 2024-06-25 |
0.3898 USD |
2,001.6664 |
0.3867 USD |
0.3867 USD |
0.3938 USD |
0.3925 USD |
| 2024-06-24 |
0.3732 USD |
7,549.9233 |
0.3877 USD |
0.3688 USD |
0.3877 USD |
0.3822 USD |
| 2024-06-23 |
0.4002 USD |
51,183.8472 |
0.4129 USD |
0.3909 USD |
0.4139 USD |
0.3943 USD |
| 2024-06-22 |
0.4068 USD |
7,151.2683 |
0.4043 USD |
0.4035 USD |
0.4108 USD |
0.4104 USD |
| 2024-06-21 |
0.4175 USD |
3,307.9925 |
0.4203 USD |
0.4071 USD |
0.4208 USD |
0.4071 USD |
| 2024-06-20 |
0.4203 USD |
11,456.7446 |
0.4246 USD |
0.4196 USD |
0.4489 USD |
0.4196 USD |
| 2024-06-19 |
0.4301 USD |
2,425.9201 |
0.4221 USD |
0.4192 USD |
0.4349 USD |
0.4221 USD |
| 2024-06-18 |
0.4361 USD |
95,225.3074 |
0.4586 USD |
0.4081 USD |
0.4589 USD |
0.4233 USD |
| 2024-06-17 |
0.4743 USD |
8,858.1719 |
0.5056 USD |
0.4558 USD |
0.5056 USD |
0.4558 USD |
| 2024-06-16 |
0.5247 USD |
753.3050 |
0.5247 USD |
0.5247 USD |
0.5247 USD |
0.5247 USD |
| 2024-06-15 |
0.5291 USD |
2,780.7147 |
0.5179 USD |
0.5179 USD |
0.5331 USD |
0.5291 USD |
| 2024-06-14 |
0.5194 USD |
16,435.9577 |
0.5386 USD |
0.5089 USD |
0.5421 USD |
0.5131 USD |
| 2024-06-13 |
0.5474 USD |
90.4463 |
0.5492 USD |
0.5464 USD |
0.5492 USD |
0.5475 USD |
| 2024-06-12 |
0.5619 USD |
3,961.0064 |
0.5437 USD |
0.5415 USD |
0.5716 USD |
0.5665 USD |
| 2024-06-11 |
0.5538 USD |
12,408.5578 |
0.5586 USD |
0.5388 USD |
0.5762 USD |
0.5404 USD |
| 2024-06-10 |
0.5623 USD |
16,203.1348 |
0.5615 USD |
0.5548 USD |
0.5735 USD |
0.5653 USD |
| 2024-06-09 |
0.5591 USD |
1,439.3088 |
0.5615 USD |
0.5536 USD |
0.5615 USD |
0.5594 USD |
| 2024-06-08 |
0.5668 USD |
5,978.6775 |
0.5823 USD |
0.5575 USD |
0.5850 USD |
0.5647 USD |
| 2024-06-07 |
0.5968 USD |
4,912.4889 |
0.6372 USD |
0.5239 USD |
0.6372 USD |
0.5751 USD |
| 2024-06-06 |
0.6387 USD |
5,182.7822 |
0.6656 USD |
0.6420 USD |
0.6698 USD |
0.6460 USD |
| 2024-06-05 |
0.6529 USD |
3,764.6455 |
0.6509 USD |
0.6497 USD |
0.6586 USD |
0.6510 USD |
| 2024-06-04 |
0.6403 USD |
10,497.6220 |
0.6470 USD |
0.6296 USD |
0.6477 USD |
0.6335 USD |
| 2024-06-03 |
0.6793 USD |
6,239.8448 |
0.7051 USD |
0.6582 USD |
0.7051 USD |
0.6582 USD |