Market [unlinked] / USD
Identifier on Bitfinex: tSTGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-01 |
0.7281 USD |
11,320.2954 |
0.7055 USD |
0.6980 USD |
0.7519 USD |
0.7338 USD |
| 2024-05-31 |
0.7109 USD |
129,546.2824 |
0.7161 USD |
0.6827 USD |
0.7405 USD |
0.6991 USD |
| 2024-05-30 |
0.7139 USD |
42,079.8182 |
0.4841 USD |
0.4841 USD |
0.9100 USD |
0.7093 USD |
| 2024-05-29 |
0.5006 USD |
4,986.8890 |
0.5010 USD |
0.4959 USD |
0.5073 USD |
0.4965 USD |
| 2024-05-28 |
0.5014 USD |
3,152.7105 |
0.5055 USD |
0.4939 USD |
0.5055 USD |
0.5011 USD |
| 2024-05-27 |
0.5186 USD |
4,165.7137 |
0.4970 USD |
0.4970 USD |
0.5201 USD |
0.5163 USD |
| 2024-05-26 |
0.5014 USD |
1,109.8268 |
0.5012 USD |
0.4981 USD |
0.5043 USD |
0.4981 USD |
| 2024-05-25 |
0.5149 USD |
5,095.3630 |
0.5134 USD |
0.5134 USD |
0.5183 USD |
0.5138 USD |
| 2024-05-24 |
0.5026 USD |
5,040.1213 |
0.4901 USD |
0.4816 USD |
0.5185 USD |
0.5167 USD |
| 2024-05-23 |
0.5031 USD |
24,417.6684 |
0.4901 USD |
0.4862 USD |
0.5173 USD |
0.4940 USD |
| 2024-05-22 |
0.4780 USD |
28,856.2924 |
0.4536 USD |
0.4536 USD |
0.5182 USD |
0.4771 USD |
| 2024-05-21 |
0.4733 USD |
7,090.9677 |
0.4750 USD |
0.4638 USD |
0.4822 USD |
0.4638 USD |
| 2024-05-20 |
0.4685 USD |
1,839.9654 |
0.4433 USD |
0.4413 USD |
0.4686 USD |
0.4686 USD |
| 2024-05-19 |
0.4428 USD |
368.0000 |
0.4423 USD |
0.4423 USD |
0.4433 USD |
0.4433 USD |
| 2024-05-18 |
0.4662 USD |
679.7360 |
0.4666 USD |
0.4649 USD |
0.4666 USD |
0.4649 USD |
| 2024-05-17 |
0.4500 USD |
11,200.0000 |
0.4500 USD |
0.4500 USD |
0.4500 USD |
0.4500 USD |
| 2024-05-16 |
0.4474 USD |
45,000.0000 |
0.4500 USD |
0.4500 USD |
0.4500 USD |
0.4500 USD |
| 2024-05-15 |
0.4461 USD |
1,303.4450 |
0.4417 USD |
0.4413 USD |
0.4517 USD |
0.4517 USD |
| 2024-05-14 |
0.4551 USD |
23,905.3853 |
0.4553 USD |
0.4426 USD |
0.4614 USD |
0.4427 USD |
| 2024-05-13 |
0.4595 USD |
1,935.7379 |
0.4494 USD |
0.4482 USD |
0.4643 USD |
0.4643 USD |
| 2024-05-12 |
0.4723 USD |
194.5275 |
0.4723 USD |
0.4723 USD |
0.4731 USD |
0.4731 USD |
| 2024-05-11 |
0.4647 USD |
642.0994 |
0.4647 USD |
0.4646 USD |
0.4647 USD |
0.4647 USD |
| 2024-05-10 |
0.4663 USD |
1,441.2015 |
0.4823 USD |
0.4594 USD |
0.4823 USD |
0.4594 USD |
| 2024-05-09 |
0.4768 USD |
3,727.1043 |
0.4740 USD |
0.4718 USD |
0.4835 USD |
0.4835 USD |
| 2024-05-08 |
0.4690 USD |
2,419.2478 |
0.4712 USD |
0.4642 USD |
0.4742 USD |
0.4742 USD |
| 2024-05-07 |
0.4875 USD |
474.5426 |
0.4875 USD |
0.4875 USD |
0.4875 USD |
0.4875 USD |
| 2024-05-06 |
0.4904 USD |
2,029.1687 |
0.5081 USD |
0.4956 USD |
0.5131 USD |
0.4956 USD |
| 2024-05-05 |
0.5133 USD |
2,035.7620 |
0.5109 USD |
0.5035 USD |
0.5181 USD |
0.5094 USD |
| 2024-05-04 |
0.5206 USD |
2,270.7818 |
0.5189 USD |
0.5182 USD |
0.5235 USD |
0.5185 USD |
| 2024-05-03 |
0.5218 USD |
2,168.8150 |
0.5100 USD |
0.5100 USD |
0.5212 USD |
0.5212 USD |
| 2024-05-02 |
0.5092 USD |
11,648.1594 |
0.4998 USD |
0.4998 USD |
0.5190 USD |
0.5137 USD |
| 2024-05-01 |
0.4911 USD |
565.4573 |
0.4950 USD |
0.4840 USD |
0.4950 USD |
0.4844 USD |
| 2024-04-30 |
0.4865 USD |
3,011.9996 |
0.4938 USD |
0.4765 USD |
0.4938 USD |
0.4915 USD |
| 2024-04-29 |
0.5124 USD |
725.7959 |
0.5124 USD |
0.5122 USD |
0.5124 USD |
0.5122 USD |
| 2024-04-28 |
0.5363 USD |
1,292.9400 |
0.5354 USD |
0.5354 USD |
0.5380 USD |
0.5380 USD |
| 2024-04-27 |
0.5235 USD |
6,735.4370 |
0.5162 USD |
0.5162 USD |
0.5300 USD |
0.5258 USD |
| 2024-04-26 |
0.5349 USD |
1,412.8127 |
0.5394 USD |
0.5314 USD |
0.5394 USD |
0.5314 USD |
| 2024-04-25 |
0.5451 USD |
2,431.4731 |
0.5329 USD |
0.5301 USD |
0.5524 USD |
0.5442 USD |
| 2024-04-24 |
0.5442 USD |
3,457.9252 |
0.5619 USD |
0.5393 USD |
0.5632 USD |
0.5409 USD |
| 2024-04-23 |
0.5642 USD |
3,308.6380 |
0.5639 USD |
0.5526 USD |
0.5704 USD |
0.5526 USD |
| 2024-04-22 |
0.5364 USD |
740.4118 |
0.5364 USD |
0.5361 USD |
0.5364 USD |
0.5361 USD |
| 2024-04-21 |
0.5338 USD |
1,228.5122 |
0.5364 USD |
0.5319 USD |
0.5364 USD |
0.5353 USD |
| 2024-04-20 |
0.5336 USD |
920.0000 |
0.5315 USD |
0.5315 USD |
0.5392 USD |
0.5392 USD |
| 2024-04-19 |
0.5109 USD |
7,420.7606 |
0.5121 USD |
0.4858 USD |
0.5263 USD |
0.5195 USD |
| 2024-04-18 |
0.5180 USD |
2,427.1713 |
0.5141 USD |
0.5094 USD |
0.5213 USD |
0.5202 USD |
| 2024-04-17 |
0.5044 USD |
7,868.0735 |
0.5098 USD |
0.4922 USD |
0.5129 USD |
0.4984 USD |
| 2024-04-16 |
0.5033 USD |
845.1624 |
0.5129 USD |
0.4956 USD |
0.5129 USD |
0.4956 USD |
| 2024-04-15 |
0.5283 USD |
5,675.6424 |
0.5198 USD |
0.5056 USD |
0.5439 USD |
0.5059 USD |
| 2024-04-14 |
0.5084 USD |
4,583.9132 |
0.4947 USD |
0.4812 USD |
0.5179 USD |
0.5067 USD |
| 2024-04-13 |
0.4947 USD |
24,579.0394 |
0.5777 USD |
0.4343 USD |
0.5778 USD |
0.4759 USD |