Market [unlinked] / USD
Identifier on Bitfinex: tSTGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-15 |
0.1696 USD |
2,784.9440 |
0.1700 USD |
0.1683 USD |
0.1710 USD |
0.1683 USD |
| 2025-10-14 |
0.1711 USD |
19,021.7444 |
0.1786 USD |
0.1650 USD |
0.1786 USD |
0.1716 USD |
| 2025-10-13 |
0.1741 USD |
43,735.9791 |
0.1713 USD |
0.1706 USD |
0.1799 USD |
0.1794 USD |
| 2025-10-12 |
0.1672 USD |
12,755.2561 |
0.1594 USD |
0.1594 USD |
0.1730 USD |
0.1726 USD |
| 2025-10-11 |
0.1636 USD |
243,670.0643 |
0.1648 USD |
0.1603 USD |
0.1688 USD |
0.1620 USD |
| 2025-10-10 |
0.1732 USD |
783,671.0378 |
0.1989 USD |
0.1609 USD |
0.2011 USD |
0.1638 USD |
| 2025-10-09 |
0.1991 USD |
607,994.2740 |
0.2086 USD |
0.1958 USD |
0.2102 USD |
0.1987 USD |
| 2025-10-08 |
0.2101 USD |
86,820.5184 |
0.2115 USD |
0.2037 USD |
0.2159 USD |
0.2111 USD |
| 2025-10-07 |
0.2197 USD |
169,164.4546 |
0.2097 USD |
0.2040 USD |
0.2197 USD |
0.2197 USD |
| 2025-10-06 |
0.2085 USD |
74,789.0053 |
0.1980 USD |
0.1945 USD |
0.2144 USD |
0.2092 USD |
| 2025-10-05 |
0.1983 USD |
35,882.5290 |
0.2012 USD |
0.1953 USD |
0.2032 USD |
0.1963 USD |
| 2025-10-04 |
0.1998 USD |
24,315.8240 |
0.2079 USD |
0.1978 USD |
0.2079 USD |
0.2005 USD |
| 2025-10-03 |
0.2062 USD |
54,004.4535 |
0.1977 USD |
0.1942 USD |
0.2156 USD |
0.2094 USD |
| 2025-10-02 |
0.2020 USD |
1,309,899.5197 |
0.1878 USD |
0.1878 USD |
0.2068 USD |
0.1974 USD |
| 2025-10-01 |
0.1736 USD |
17,719.2425 |
0.1756 USD |
0.1713 USD |
0.1777 USD |
0.1773 USD |
| 2025-09-30 |
0.1827 USD |
72,553.0554 |
0.1953 USD |
0.1739 USD |
0.1953 USD |
0.1741 USD |
| 2025-09-29 |
0.1999 USD |
300,345.6218 |
0.1995 USD |
0.1938 USD |
0.2021 USD |
0.1982 USD |
| 2025-09-28 |
0.2026 USD |
29,346.1407 |
0.1978 USD |
0.1976 USD |
0.2095 USD |
0.1983 USD |
| 2025-09-27 |
0.2036 USD |
11,558.0595 |
0.2035 USD |
0.2003 USD |
0.2062 USD |
0.2003 USD |
| 2025-09-26 |
0.1945 USD |
40,693.2051 |
0.1852 USD |
0.1828 USD |
0.2005 USD |
0.1998 USD |
| 2025-09-25 |
0.1797 USD |
114,650.7383 |
0.1868 USD |
0.1716 USD |
0.1872 USD |
0.1821 USD |
| 2025-09-24 |
0.1905 USD |
380,150.8404 |
0.1794 USD |
0.1778 USD |
0.1931 USD |
0.1899 USD |
| 2025-09-23 |
0.1645 USD |
21,282.6861 |
0.1658 USD |
0.1607 USD |
0.1672 USD |
0.1672 USD |
| 2025-09-22 |
0.1649 USD |
389,898.5698 |
0.1703 USD |
0.1552 USD |
0.1703 USD |
0.1592 USD |
| 2025-09-21 |
0.1731 USD |
74,697.9078 |
0.1755 USD |
0.1718 USD |
0.1765 USD |
0.1730 USD |
| 2025-09-20 |
0.1721 USD |
16,795.5419 |
0.1695 USD |
0.1688 USD |
0.1744 USD |
0.1743 USD |
| 2025-09-19 |
0.1760 USD |
169,035.3054 |
0.1793 USD |
0.1721 USD |
0.1809 USD |
0.1725 USD |
| 2025-09-18 |
0.1734 USD |
15,419.6924 |
0.1725 USD |
0.1715 USD |
0.1743 USD |
0.1743 USD |
| 2025-09-17 |
0.1722 USD |
526,756.6090 |
0.1665 USD |
0.1625 USD |
0.1718 USD |
0.1718 USD |
| 2025-09-16 |
0.1605 USD |
10,124.0000 |
0.1625 USD |
0.1604 USD |
0.1625 USD |
0.1613 USD |
| 2025-09-15 |
0.1635 USD |
277,410.1572 |
0.1719 USD |
0.1610 USD |
0.1734 USD |
0.1624 USD |
| 2025-09-14 |
0.1764 USD |
10,150.6030 |
0.1786 USD |
0.1695 USD |
0.1786 USD |
0.1698 USD |
| 2025-09-13 |
0.1760 USD |
131,140.9977 |
0.1743 USD |
0.1743 USD |
0.1790 USD |
0.1787 USD |
| 2025-09-12 |
0.1735 USD |
27,730.0542 |
0.1758 USD |
0.1702 USD |
0.1759 USD |
0.1737 USD |
| 2025-09-11 |
0.1733 USD |
31,017.3589 |
0.1739 USD |
0.1713 USD |
0.1755 USD |
0.1736 USD |
| 2025-09-10 |
0.1723 USD |
7,339.3417 |
0.1701 USD |
0.1701 USD |
0.1748 USD |
0.1740 USD |
| 2025-09-09 |
0.1718 USD |
11,225.4041 |
0.1700 USD |
0.1683 USD |
0.1749 USD |
0.1701 USD |
| 2025-09-08 |
0.1657 USD |
79,164.8517 |
0.1624 USD |
0.1624 USD |
0.1693 USD |
0.1683 USD |
| 2025-09-07 |
0.1604 USD |
93,358.1632 |
0.1580 USD |
0.1580 USD |
0.1625 USD |
0.1625 USD |
| 2025-09-06 |
0.1582 USD |
67,026.9133 |
0.1589 USD |
0.1559 USD |
0.1590 USD |
0.1583 USD |
| 2025-09-05 |
0.1609 USD |
12,676.1438 |
0.1566 USD |
0.1566 USD |
0.1620 USD |
0.1587 USD |
| 2025-09-04 |
0.1606 USD |
4,113.8311 |
0.1642 USD |
0.1581 USD |
0.1642 USD |
0.1581 USD |
| 2025-09-03 |
0.1616 USD |
2,169.3223 |
0.1618 USD |
0.1607 USD |
0.1621 USD |
0.1621 USD |
| 2025-09-02 |
0.1588 USD |
3,728.2190 |
0.1578 USD |
0.1578 USD |
0.1616 USD |
0.1612 USD |
| 2025-09-01 |
0.1588 USD |
22,961.3654 |
0.1631 USD |
0.1601 USD |
0.1631 USD |
0.1620 USD |
| 2025-08-31 |
0.1664 USD |
13,745.0213 |
0.1689 USD |
0.1663 USD |
0.1705 USD |
0.1664 USD |
| 2025-08-30 |
0.1673 USD |
27,570.3262 |
0.1675 USD |
0.1648 USD |
0.1697 USD |
0.1675 USD |
| 2025-08-29 |
0.1850 USD |
75,701.4786 |
0.1738 USD |
0.1694 USD |
0.1974 USD |
0.1694 USD |
| 2025-08-28 |
0.1684 USD |
118,745.2590 |
0.1673 USD |
0.1659 USD |
0.1752 USD |
0.1733 USD |
| 2025-08-27 |
0.1677 USD |
34,998.9422 |
0.1672 USD |
0.1664 USD |
0.1696 USD |
0.1683 USD |