Market [unlinked] / USD
Identifier on Bitfinex: tSTGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-22 |
0.6601 USD |
2,152.1870 |
0.6616 USD |
0.6568 USD |
0.6640 USD |
0.6623 USD |
| 2024-02-21 |
0.6477 USD |
6,049.6676 |
0.6612 USD |
0.6252 USD |
0.6638 USD |
0.6474 USD |
| 2024-02-20 |
0.6669 USD |
7,746.9598 |
0.6935 USD |
0.6339 USD |
0.6984 USD |
0.6455 USD |
| 2024-02-19 |
0.6960 USD |
17,606.1059 |
0.6847 USD |
0.6823 USD |
0.7167 USD |
0.7152 USD |
| 2024-02-18 |
0.6780 USD |
26,109.2374 |
0.6246 USD |
0.6246 USD |
0.7224 USD |
0.6982 USD |
| 2024-02-17 |
0.6103 USD |
8,404.7152 |
0.6017 USD |
0.6017 USD |
0.6243 USD |
0.6240 USD |
| 2024-02-16 |
0.6192 USD |
5,131.0718 |
0.6274 USD |
0.5972 USD |
0.6296 USD |
0.5973 USD |
| 2024-02-15 |
0.6172 USD |
1,864.6816 |
0.6043 USD |
0.6040 USD |
0.6268 USD |
0.6229 USD |
| 2024-02-14 |
0.5981 USD |
3,559.5666 |
0.5890 USD |
0.5890 USD |
0.6067 USD |
0.6006 USD |
| 2024-02-13 |
0.5779 USD |
1,108.2159 |
0.5737 USD |
0.5737 USD |
0.5817 USD |
0.5758 USD |
| 2024-02-12 |
0.5700 USD |
1,325.3716 |
0.5718 USD |
0.5650 USD |
0.5728 USD |
0.5650 USD |
| 2024-02-11 |
0.5661 USD |
2,970.4520 |
0.5704 USD |
0.5632 USD |
0.5704 USD |
0.5638 USD |
| 2024-02-10 |
0.5606 USD |
1,979.1571 |
0.5521 USD |
0.5521 USD |
0.5660 USD |
0.5606 USD |
| 2024-02-09 |
0.5441 USD |
808.8359 |
0.5429 USD |
0.5427 USD |
0.5448 USD |
0.5427 USD |
| 2024-02-08 |
0.5389 USD |
5,972.2519 |
0.5564 USD |
0.5342 USD |
0.5568 USD |
0.5403 USD |