Market [unlinked] / USD
Identifier on Bitfinex: tSTGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-02 |
0.5150 USD |
3,131.6751 |
0.5205 USD |
0.5083 USD |
0.5261 USD |
0.5179 USD |
| 2022-10-01 |
0.5212 USD |
5,912.1367 |
0.5293 USD |
0.5166 USD |
0.5311 USD |
0.5231 USD |
| 2022-09-30 |
0.5284 USD |
18,576.1633 |
0.5227 USD |
0.5136 USD |
0.5436 USD |
0.5303 USD |
| 2022-09-29 |
0.5206 USD |
6,229.1866 |
0.5289 USD |
0.5118 USD |
0.5350 USD |
0.5205 USD |
| 2022-09-28 |
0.5273 USD |
6,506.3997 |
0.5442 USD |
0.5106 USD |
0.5474 USD |
0.5288 USD |
| 2022-09-27 |
0.5479 USD |
4,996.4569 |
0.5424 USD |
0.5322 USD |
0.5640 USD |
0.5465 USD |
| 2022-09-26 |
0.5415 USD |
11,324.9449 |
0.5555 USD |
0.5279 USD |
0.5584 USD |
0.5348 USD |
| 2022-09-25 |
0.5788 USD |
9,862.2723 |
0.5517 USD |
0.5517 USD |
0.5967 USD |
0.5748 USD |
| 2022-09-24 |
0.5443 USD |
6,437.4756 |
0.5432 USD |
0.5386 USD |
0.5555 USD |
0.5478 USD |
| 2022-09-23 |
0.5461 USD |
9,780.9650 |
0.5448 USD |
0.5336 USD |
0.5646 USD |
0.5466 USD |
| 2022-09-22 |
0.5428 USD |
9,166.9029 |
0.5268 USD |
0.5245 USD |
0.5570 USD |
0.5397 USD |
| 2022-09-21 |
0.5257 USD |
17,707.1730 |
0.5128 USD |
0.5128 USD |
0.5513 USD |
0.5261 USD |
| 2022-09-20 |
0.5302 USD |
15,677.2605 |
0.5349 USD |
0.5142 USD |
0.5449 USD |
0.5188 USD |
| 2022-09-19 |
0.5197 USD |
15,287.2039 |
0.5236 USD |
0.5025 USD |
0.5389 USD |
0.5316 USD |
| 2022-09-18 |
0.5748 USD |
27,462.7211 |
0.5804 USD |
0.5191 USD |
0.6253 USD |
0.5315 USD |
| 2022-09-17 |
0.5738 USD |
8,577.4317 |
0.5729 USD |
0.5638 USD |
0.5805 USD |
0.5764 USD |
| 2022-09-16 |
0.5655 USD |
26,640.6144 |
0.5453 USD |
0.5453 USD |
0.5911 USD |
0.5657 USD |
| 2022-09-15 |
0.5677 USD |
27,904.4627 |
0.5973 USD |
0.5463 USD |
0.5980 USD |
0.5466 USD |
| 2022-09-14 |
0.6072 USD |
39,624.6387 |
0.6476 USD |
0.5809 USD |
0.6645 USD |
0.6018 USD |
| 2022-09-13 |
0.6404 USD |
46,149.2056 |
0.6393 USD |
0.5989 USD |
0.6691 USD |
0.6512 USD |
| 2022-09-12 |
0.6751 USD |
61,641.8799 |
0.7261 USD |
0.6320 USD |
0.7361 USD |
0.6437 USD |
| 2022-09-11 |
0.7522 USD |
38,356.1012 |
0.7674 USD |
0.7196 USD |
0.7950 USD |
0.7255 USD |
| 2022-09-10 |
0.7600 USD |
19,022.1694 |
0.7920 USD |
0.7293 USD |
0.8097 USD |
0.7736 USD |
| 2022-09-09 |
0.8178 USD |
25,599.7166 |
0.8172 USD |
0.7763 USD |
0.8848 USD |
0.8278 USD |
| 2022-09-08 |
0.8070 USD |
57,909.4751 |
0.7764 USD |
0.7528 USD |
0.8382 USD |
0.8263 USD |
| 2022-09-07 |
0.7021 USD |
74,282.8436 |
0.6256 USD |
0.6256 USD |
0.7514 USD |
0.7304 USD |
| 2022-09-06 |
0.6320 USD |
31,738.9548 |
0.6055 USD |
0.5905 USD |
0.6761 USD |
0.6249 USD |
| 2022-09-05 |
0.5998 USD |
10,004.3735 |
0.6310 USD |
0.5766 USD |
0.6317 USD |
0.6020 USD |
| 2022-09-04 |
0.6252 USD |
7,819.8499 |
0.6219 USD |
0.6036 USD |
0.6363 USD |
0.6239 USD |
| 2022-09-03 |
0.6440 USD |
7,982.3363 |
0.6547 USD |
0.6144 USD |
0.6625 USD |
0.6221 USD |
| 2022-09-02 |
0.6571 USD |
34,218.5069 |
0.6327 USD |
0.6276 USD |
0.7065 USD |
0.6479 USD |
| 2022-09-01 |
0.6151 USD |
42,200.2719 |
0.6658 USD |
0.5864 USD |
0.6658 USD |
0.6296 USD |
| 2022-08-31 |
0.6824 USD |
31,067.2969 |
0.7126 USD |
0.6413 USD |
0.7500 USD |
0.6467 USD |
| 2022-08-30 |
0.7625 USD |
27,719.8465 |
0.8365 USD |
0.6919 USD |
0.8535 USD |
0.7236 USD |
| 2022-08-29 |
0.8157 USD |
20,341.1259 |
0.8016 USD |
0.7612 USD |
0.8531 USD |
0.8245 USD |
| 2022-08-28 |
0.7958 USD |
22,810.7086 |
0.7911 USD |
0.7489 USD |
0.8454 USD |
0.8390 USD |
| 2022-08-27 |
0.8254 USD |
42,986.2754 |
0.9260 USD |
0.7411 USD |
0.9476 USD |
0.7696 USD |
| 2022-08-26 |
0.9832 USD |
34,570.8768 |
1.0398 USD |
0.8893 USD |
1.1461 USD |
0.9241 USD |
| 2022-08-25 |
0.9272 USD |
44,324.0479 |
0.7439 USD |
0.7243 USD |
1.0679 USD |
1.0177 USD |
| 2022-08-24 |
0.8260 USD |
39,969.5580 |
0.7584 USD |
0.7321 USD |
0.8974 USD |
0.7397 USD |
| 2022-08-23 |
0.7386 USD |
15,868.4039 |
0.7086 USD |
0.6728 USD |
0.8031 USD |
0.7542 USD |
| 2022-08-22 |
0.6951 USD |
31,683.3162 |
0.6394 USD |
0.6375 USD |
0.7802 USD |
0.7025 USD |
| 2022-08-21 |
0.6585 USD |
36,482.9955 |
0.7129 USD |
0.6188 USD |
0.7454 USD |
0.6269 USD |
| 2022-08-20 |
0.8172 USD |
118,330.4557 |
0.8390 USD |
0.6783 USD |
1.0169 USD |
0.7105 USD |
| 2022-08-19 |
0.6063 USD |
232,487.0321 |
0.3357 USD |
0.3310 USD |
0.8374 USD |
0.8073 USD |
| 2022-08-18 |
0.3370 USD |
2,844.2320 |
0.3383 USD |
0.3308 USD |
0.3404 USD |
0.3354 USD |
| 2022-08-17 |
0.3403 USD |
3,877.7956 |
0.3442 USD |
0.3379 USD |
0.3442 USD |
0.3405 USD |
| 2022-08-16 |
0.3432 USD |
703.5134 |
0.3410 USD |
0.3388 USD |
0.3461 USD |
0.3442 USD |
| 2022-08-15 |
0.3475 USD |
3,928.1973 |
0.3558 USD |
0.3399 USD |
0.3567 USD |
0.3411 USD |
| 2022-08-14 |
0.3568 USD |
1,311.1603 |
0.3605 USD |
0.3543 USD |
0.3610 USD |
0.3558 USD |