Market [unlinked] / USD
Identifier on Bitfinex: tSTGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-01 |
1.0072 USD |
13,676.8533 |
1.0307 USD |
0.9923 USD |
1.1872 USD |
1.0051 USD |
| 2023-02-28 |
1.0707 USD |
5,583.5285 |
1.1023 USD |
1.0318 USD |
1.1105 USD |
1.0351 USD |
| 2023-02-27 |
1.1053 USD |
12,023.3571 |
1.0574 USD |
1.0449 USD |
1.1482 USD |
1.1090 USD |
| 2023-02-26 |
1.0001 USD |
17,050.3405 |
0.9678 USD |
0.9601 USD |
1.0798 USD |
1.0707 USD |
| 2023-02-25 |
0.9566 USD |
14,622.2936 |
0.9839 USD |
0.9263 USD |
1.0011 USD |
0.9487 USD |
| 2023-02-24 |
0.9766 USD |
31,941.8819 |
1.0791 USD |
0.9706 USD |
1.0870 USD |
0.9735 USD |
| 2023-02-23 |
1.0958 USD |
9,795.2935 |
1.1146 USD |
1.0596 USD |
1.1701 USD |
1.0733 USD |
| 2023-02-22 |
1.0569 USD |
23,662.3785 |
1.0720 USD |
1.0269 USD |
1.1284 USD |
1.1211 USD |
| 2023-02-21 |
1.0618 USD |
7,122.4209 |
1.1346 USD |
1.0521 USD |
1.1610 USD |
1.0632 USD |
| 2023-02-20 |
1.1776 USD |
18,196.5701 |
1.1483 USD |
1.1207 USD |
1.2439 USD |
1.1213 USD |
| 2023-02-19 |
1.1941 USD |
53,883.6363 |
1.2311 USD |
1.1479 USD |
1.2563 USD |
1.1479 USD |
| 2023-02-18 |
1.2709 USD |
53,832.8375 |
1.1934 USD |
1.1777 USD |
1.3788 USD |
1.2309 USD |
| 2023-02-17 |
1.1939 USD |
44,291.4849 |
1.1925 USD |
1.1420 USD |
1.3378 USD |
1.1898 USD |
| 2023-02-16 |
1.2261 USD |
94,947.5991 |
1.0487 USD |
1.0418 USD |
1.3070 USD |
1.2383 USD |
| 2023-02-15 |
0.9854 USD |
84,914.3509 |
0.8171 USD |
0.8049 USD |
1.0841 USD |
1.0369 USD |
| 2023-02-14 |
0.7730 USD |
38,730.4972 |
0.7280 USD |
0.7256 USD |
0.8343 USD |
0.8165 USD |
| 2023-02-13 |
0.7112 USD |
21,620.5498 |
0.7888 USD |
0.6828 USD |
0.7897 USD |
0.7197 USD |
| 2023-02-12 |
0.7929 USD |
28,341.5835 |
0.7174 USD |
0.7136 USD |
0.8262 USD |
0.7842 USD |
| 2023-02-11 |
0.6923 USD |
11,122.6181 |
0.7058 USD |
0.6754 USD |
0.7196 USD |
0.7157 USD |
| 2023-02-10 |
0.7400 USD |
22,607.6927 |
0.7616 USD |
0.7102 USD |
0.7823 USD |
0.7150 USD |
| 2023-02-09 |
0.8534 USD |
66,720.5355 |
0.9036 USD |
0.7535 USD |
0.9068 USD |
0.7609 USD |
| 2023-02-08 |
0.8816 USD |
91,679.2883 |
0.8052 USD |
0.8031 USD |
0.9444 USD |
0.9298 USD |
| 2023-02-07 |
0.8119 USD |
24,932.0813 |
0.7432 USD |
0.7391 USD |
0.8296 USD |
0.8125 USD |
| 2023-02-06 |
0.7494 USD |
38,109.7672 |
0.6726 USD |
0.6726 USD |
0.7903 USD |
0.7688 USD |
| 2023-02-05 |
0.6643 USD |
29,694.4954 |
0.7062 USD |
0.6466 USD |
0.7236 USD |
0.6660 USD |
| 2023-02-04 |
0.7371 USD |
10,762.1126 |
0.7670 USD |
0.7056 USD |
0.7766 USD |
0.7112 USD |
| 2023-02-03 |
0.7525 USD |
55,654.2517 |
0.7345 USD |
0.6781 USD |
0.7909 USD |
0.7502 USD |
| 2023-02-02 |
0.7509 USD |
48,407.7145 |
0.7722 USD |
0.7194 USD |
0.8145 USD |
0.7237 USD |
| 2023-02-01 |
0.6761 USD |
49,339.6336 |
0.6114 USD |
0.5959 USD |
0.7726 USD |
0.7686 USD |
| 2023-01-31 |
0.6052 USD |
12,003.6420 |
0.5815 USD |
0.5790 USD |
0.6174 USD |
0.6064 USD |
| 2023-01-30 |
0.5807 USD |
26,627.4652 |
0.6320 USD |
0.5542 USD |
0.6391 USD |
0.5820 USD |
| 2023-01-29 |
0.6419 USD |
7,667.1477 |
0.6334 USD |
0.6227 USD |
0.6667 USD |
0.6289 USD |
| 2023-01-28 |
0.6489 USD |
4,207.9765 |
0.6606 USD |
0.6234 USD |
0.6744 USD |
0.6325 USD |
| 2023-01-27 |
0.6862 USD |
15,725.9506 |
0.6532 USD |
0.6420 USD |
0.7253 USD |
0.6532 USD |
| 2023-01-26 |
0.6455 USD |
10,220.4938 |
0.6263 USD |
0.6222 USD |
0.6698 USD |
0.6542 USD |
| 2023-01-25 |
0.6321 USD |
34,293.3581 |
0.5800 USD |
0.5773 USD |
0.6312 USD |
0.6295 USD |
| 2023-01-24 |
0.5784 USD |
112,593.8458 |
0.6387 USD |
0.5735 USD |
0.7430 USD |
0.5785 USD |
| 2023-01-23 |
0.6356 USD |
24,150.7762 |
0.6277 USD |
0.6134 USD |
0.6718 USD |
0.6391 USD |
| 2023-01-22 |
0.6174 USD |
127,795.4267 |
0.4806 USD |
0.4794 USD |
0.7280 USD |
0.6330 USD |
| 2023-01-21 |
0.4784 USD |
19,876.5319 |
0.4653 USD |
0.4621 USD |
0.4915 USD |
0.4914 USD |
| 2023-01-20 |
0.4476 USD |
3,599.6215 |
0.4434 USD |
0.4388 USD |
0.4644 USD |
0.4624 USD |
| 2023-01-19 |
0.4436 USD |
4,664.8605 |
0.4352 USD |
0.4239 USD |
0.4443 USD |
0.4434 USD |
| 2023-01-18 |
0.4330 USD |
16,738.3713 |
0.4549 USD |
0.4242 USD |
0.4687 USD |
0.4347 USD |
| 2023-01-17 |
0.4539 USD |
3,075.6995 |
0.4537 USD |
0.4472 USD |
0.4632 USD |
0.4542 USD |
| 2023-01-16 |
0.4575 USD |
7,766.3906 |
0.4666 USD |
0.4315 USD |
0.4772 USD |
0.4535 USD |
| 2023-01-15 |
0.4516 USD |
44,904.6537 |
0.4484 USD |
0.4332 USD |
0.4832 USD |
0.4626 USD |
| 2023-01-14 |
0.4528 USD |
29,958.0018 |
0.4428 USD |
0.4377 USD |
0.4742 USD |
0.4445 USD |
| 2023-01-13 |
0.4323 USD |
33,973.4572 |
0.4060 USD |
0.4020 USD |
0.4530 USD |
0.4430 USD |
| 2023-01-12 |
0.4044 USD |
13,244.2606 |
0.3889 USD |
0.3873 USD |
0.4260 USD |
0.4054 USD |
| 2023-01-11 |
0.3837 USD |
4,232.6750 |
0.3900 USD |
0.3770 USD |
0.3964 USD |
0.3792 USD |