Market [unlinked] / USD
Identifier on Bitfinex: tSTGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-12 |
0.5935 USD |
18,460.7665 |
0.6585 USD |
0.5396 USD |
0.6585 USD |
0.5852 USD |
| 2024-04-11 |
0.7344 USD |
3,246.7917 |
0.7430 USD |
0.7256 USD |
0.7430 USD |
0.7256 USD |
| 2024-04-10 |
0.7396 USD |
920.0000 |
0.7396 USD |
0.7396 USD |
0.7396 USD |
0.7396 USD |
| 2024-04-09 |
0.7736 USD |
6,133.8468 |
0.7943 USD |
0.7467 USD |
0.8024 USD |
0.7503 USD |
| 2024-04-08 |
0.7883 USD |
4,682.6186 |
0.7759 USD |
0.7759 USD |
0.8081 USD |
0.8050 USD |
| 2024-04-07 |
0.7628 USD |
5,631.5788 |
0.7469 USD |
0.7426 USD |
0.7796 USD |
0.7732 USD |
| 2024-04-06 |
0.7442 USD |
1,472.0000 |
0.7446 USD |
0.7411 USD |
0.7448 USD |
0.7448 USD |
| 2024-04-05 |
0.7467 USD |
2,117.7122 |
0.7613 USD |
0.7299 USD |
0.7624 USD |
0.7467 USD |
| 2024-04-04 |
0.7651 USD |
9,358.6902 |
0.7533 USD |
0.7483 USD |
0.7822 USD |
0.7618 USD |
| 2024-04-03 |
0.7181 USD |
2,709.1435 |
0.7129 USD |
0.7030 USD |
0.7347 USD |
0.7347 USD |
| 2024-04-02 |
0.6992 USD |
8,806.0419 |
0.7448 USD |
0.6834 USD |
0.7448 USD |
0.6844 USD |
| 2024-04-01 |
0.7692 USD |
9,186.1072 |
0.7999 USD |
0.7315 USD |
0.7999 USD |
0.7348 USD |
| 2024-03-31 |
0.7648 USD |
2,437.1020 |
0.7572 USD |
0.7566 USD |
0.7719 USD |
0.7685 USD |
| 2024-03-30 |
0.7610 USD |
4,994.0682 |
0.7653 USD |
0.7575 USD |
0.7658 USD |
0.7575 USD |
| 2024-03-29 |
0.7569 USD |
20,244.9147 |
0.7586 USD |
0.7318 USD |
0.7769 USD |
0.7601 USD |
| 2024-03-28 |
0.7687 USD |
6,877.0718 |
0.7290 USD |
0.7217 USD |
0.7897 USD |
0.7764 USD |
| 2024-03-27 |
0.7553 USD |
8,122.0093 |
0.7646 USD |
0.7225 USD |
0.7727 USD |
0.7225 USD |
| 2024-03-26 |
0.7598 USD |
1,418.5619 |
0.7544 USD |
0.7544 USD |
0.7690 USD |
0.7567 USD |
| 2024-03-25 |
0.7436 USD |
8,986.7889 |
0.7344 USD |
0.7344 USD |
0.7515 USD |
0.7498 USD |
| 2024-03-24 |
0.7337 USD |
1,789.3442 |
0.7283 USD |
0.7260 USD |
0.7374 USD |
0.7374 USD |
| 2024-03-23 |
0.7358 USD |
4,630.6217 |
0.7275 USD |
0.7275 USD |
0.7406 USD |
0.7330 USD |
| 2024-03-22 |
0.7460 USD |
8,403.9522 |
0.7475 USD |
0.7234 USD |
0.7624 USD |
0.7257 USD |
| 2024-03-21 |
0.7327 USD |
10,982.7503 |
0.7248 USD |
0.7158 USD |
0.7500 USD |
0.7228 USD |
| 2024-03-20 |
0.6924 USD |
9,301.9456 |
0.6796 USD |
0.6629 USD |
0.7215 USD |
0.7201 USD |
| 2024-03-19 |
0.7115 USD |
9,979.4894 |
0.7265 USD |
0.6776 USD |
0.7267 USD |
0.7267 USD |
| 2024-03-18 |
0.8058 USD |
5,473.2123 |
0.7908 USD |
0.7581 USD |
0.8434 USD |
0.7624 USD |
| 2024-03-17 |
0.7418 USD |
12,153.8253 |
0.7426 USD |
0.7225 USD |
0.7754 USD |
0.7702 USD |
| 2024-03-16 |
0.8082 USD |
9,677.3508 |
0.8099 USD |
0.7506 USD |
0.8331 USD |
0.7518 USD |
| 2024-03-15 |
0.7932 USD |
16,262.2893 |
0.8304 USD |
0.7696 USD |
0.8418 USD |
0.7878 USD |
| 2024-03-14 |
0.8313 USD |
19,092.7152 |
0.8366 USD |
0.7972 USD |
0.8510 USD |
0.8141 USD |
| 2024-03-13 |
0.8602 USD |
28,164.2034 |
0.8324 USD |
0.8324 USD |
0.8922 USD |
0.8499 USD |
| 2024-03-12 |
0.8340 USD |
8,663.9621 |
0.8254 USD |
0.8006 USD |
0.8475 USD |
0.8249 USD |
| 2024-03-11 |
0.8008 USD |
42,609.5204 |
0.7685 USD |
0.7563 USD |
0.8305 USD |
0.8001 USD |
| 2024-03-10 |
0.7444 USD |
7,897.2270 |
0.7371 USD |
0.7243 USD |
0.7551 USD |
0.7484 USD |
| 2024-03-09 |
0.7541 USD |
29,878.9141 |
0.7319 USD |
0.7319 USD |
0.7688 USD |
0.7366 USD |
| 2024-03-08 |
0.7140 USD |
10,831.6422 |
0.7340 USD |
0.6931 USD |
0.7340 USD |
0.7258 USD |
| 2024-03-07 |
0.7192 USD |
19,194.9959 |
0.6973 USD |
0.6949 USD |
0.7406 USD |
0.7377 USD |
| 2024-03-06 |
0.6630 USD |
5,820.6076 |
0.6454 USD |
0.6342 USD |
0.6737 USD |
0.6719 USD |
| 2024-03-05 |
0.6483 USD |
30,509.2801 |
0.6893 USD |
0.5863 USD |
0.7106 USD |
0.6425 USD |
| 2024-03-04 |
0.7003 USD |
8,832.4557 |
0.7177 USD |
0.6844 USD |
0.7177 USD |
0.6847 USD |
| 2024-03-03 |
0.7054 USD |
945.3950 |
0.7258 USD |
0.7004 USD |
0.7258 USD |
0.7004 USD |
| 2024-03-02 |
0.7174 USD |
5,328.0034 |
0.7122 USD |
0.7112 USD |
0.7298 USD |
0.7271 USD |
| 2024-03-01 |
0.7102 USD |
9,534.0380 |
0.6822 USD |
0.6768 USD |
0.7448 USD |
0.7406 USD |
| 2024-02-29 |
0.6816 USD |
8,875.0133 |
0.6647 USD |
0.6647 USD |
0.6983 USD |
0.6719 USD |
| 2024-02-28 |
0.6743 USD |
3,972.0611 |
0.6718 USD |
0.6501 USD |
0.6925 USD |
0.6507 USD |
| 2024-02-27 |
0.6722 USD |
1,304.6300 |
0.6728 USD |
0.6720 USD |
0.6728 USD |
0.6720 USD |
| 2024-02-26 |
0.6612 USD |
5,403.3125 |
0.6572 USD |
0.6572 USD |
0.6704 USD |
0.6704 USD |
| 2024-02-25 |
0.6658 USD |
1,817.6364 |
0.6686 USD |
0.6523 USD |
0.6686 USD |
0.6523 USD |
| 2024-02-24 |
0.6575 USD |
936.2074 |
0.6575 USD |
0.6564 USD |
0.6575 USD |
0.6564 USD |
| 2024-02-23 |
0.6453 USD |
6,566.8398 |
0.6480 USD |
0.6345 USD |
0.6486 USD |
0.6370 USD |