Market [unlinked] / USD
Identifier on Bitfinex: tSTGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-17 |
0.2118 USD |
15,579.5469 |
0.2042 USD |
0.2042 USD |
0.2151 USD |
0.2141 USD |
| 2025-03-16 |
0.2073 USD |
10,063.1509 |
0.2112 USD |
0.2032 USD |
0.2113 USD |
0.2057 USD |
| 2025-03-15 |
0.2071 USD |
28,235.6733 |
0.2015 USD |
0.2008 USD |
0.2123 USD |
0.2123 USD |
| 2025-03-14 |
0.2010 USD |
12,887.2208 |
0.1983 USD |
0.1983 USD |
0.2050 USD |
0.2047 USD |
| 2025-03-13 |
0.1987 USD |
3,344.4548 |
0.2006 USD |
0.1975 USD |
0.2017 USD |
0.2017 USD |
| 2025-03-12 |
0.1993 USD |
33,726.3291 |
0.1942 USD |
0.1938 USD |
0.2057 USD |
0.1990 USD |
| 2025-03-11 |
0.1920 USD |
26,664.9575 |
0.1840 USD |
0.1828 USD |
0.1965 USD |
0.1948 USD |
| 2025-03-10 |
0.1887 USD |
5,971.2337 |
0.1967 USD |
0.1889 USD |
0.2001 USD |
0.1889 USD |
| 2025-03-09 |
0.2056 USD |
13,124.8067 |
0.2155 USD |
0.1971 USD |
0.2155 USD |
0.1978 USD |
| 2025-03-08 |
0.2164 USD |
1,269.6520 |
0.2159 USD |
0.2138 USD |
0.2168 USD |
0.2138 USD |
| 2025-03-07 |
0.2217 USD |
2,546.1470 |
0.2215 USD |
0.2180 USD |
0.2261 USD |
0.2250 USD |
| 2025-03-06 |
0.2263 USD |
134,092.0964 |
0.2265 USD |
0.2209 USD |
0.2329 USD |
0.2233 USD |
| 2025-03-05 |
0.2238 USD |
58,896.9211 |
0.2238 USD |
0.2216 USD |
0.2275 USD |
0.2229 USD |
| 2025-03-04 |
0.2197 USD |
7,794.0625 |
0.2223 USD |
0.2164 USD |
0.2243 USD |
0.2222 USD |
| 2025-03-03 |
0.2523 USD |
11,874.6196 |
0.2639 USD |
0.2375 USD |
0.2639 USD |
0.2387 USD |
| 2025-03-02 |
0.2649 USD |
20,036.8412 |
0.2515 USD |
0.2484 USD |
0.2631 USD |
0.2631 USD |
| 2025-03-01 |
0.2522 USD |
703.1784 |
0.2547 USD |
0.2481 USD |
0.2547 USD |
0.2516 USD |
| 2025-02-28 |
0.2488 USD |
40,487.2675 |
0.2525 USD |
0.2409 USD |
0.2580 USD |
0.2522 USD |
| 2025-02-27 |
0.2555 USD |
13,561.8323 |
0.2453 USD |
0.2453 USD |
0.2594 USD |
0.2552 USD |
| 2025-02-26 |
0.2461 USD |
6,160.8568 |
0.2469 USD |
0.2397 USD |
0.2520 USD |
0.2397 USD |
| 2025-02-25 |
0.2408 USD |
22,817.5421 |
0.2473 USD |
0.2348 USD |
0.2502 USD |
0.2457 USD |
| 2025-02-24 |
0.2666 USD |
11,932.7954 |
0.2728 USD |
0.2552 USD |
0.2728 USD |
0.2579 USD |
| 2025-02-23 |
0.2750 USD |
3,448.6760 |
0.2755 USD |
0.2704 USD |
0.2771 USD |
0.2720 USD |
| 2025-02-22 |
0.2719 USD |
11,058.3420 |
0.2686 USD |
0.2671 USD |
0.2752 USD |
0.2752 USD |
| 2025-02-21 |
0.2750 USD |
16,430.7762 |
0.2774 USD |
0.2732 USD |
0.2846 USD |
0.2759 USD |
| 2025-02-20 |
0.2721 USD |
5,264.3593 |
0.2702 USD |
0.2702 USD |
0.2748 USD |
0.2748 USD |
| 2025-02-19 |
0.2670 USD |
35,246.1120 |
0.2670 USD |
0.2632 USD |
0.2713 USD |
0.2680 USD |
| 2025-02-18 |
0.2684 USD |
11,823.4590 |
0.2809 USD |
0.2604 USD |
0.2809 USD |
0.2626 USD |
| 2025-02-17 |
0.2917 USD |
85,661.5335 |
0.2816 USD |
0.2809 USD |
0.3011 USD |
0.2838 USD |
| 2025-02-16 |
0.2845 USD |
47,025.9526 |
0.2723 USD |
0.2711 USD |
0.2923 USD |
0.2791 USD |
| 2025-02-15 |
0.2808 USD |
18,827.3587 |
0.2775 USD |
0.2728 USD |
0.2854 USD |
0.2728 USD |
| 2025-02-14 |
0.2765 USD |
4,312.9485 |
0.2760 USD |
0.2756 USD |
0.2807 USD |
0.2807 USD |
| 2025-02-13 |
0.2742 USD |
64,132.8180 |
0.2804 USD |
0.2694 USD |
0.2805 USD |
0.2727 USD |
| 2025-02-12 |
0.2712 USD |
83,407.5521 |
0.2683 USD |
0.2608 USD |
0.2768 USD |
0.2758 USD |
| 2025-02-11 |
0.2726 USD |
10,983.0699 |
0.2695 USD |
0.2663 USD |
0.2774 USD |
0.2663 USD |
| 2025-02-10 |
0.2680 USD |
17,764.5865 |
0.2695 USD |
0.2609 USD |
0.2712 USD |
0.2691 USD |
| 2025-02-09 |
0.2729 USD |
29,707.5223 |
0.2686 USD |
0.2678 USD |
0.2798 USD |
0.2707 USD |
| 2025-02-08 |
0.2616 USD |
13,758.0118 |
0.2560 USD |
0.2560 USD |
0.2655 USD |
0.2655 USD |
| 2025-02-07 |
0.2563 USD |
15,192.6029 |
0.2532 USD |
0.2504 USD |
0.2683 USD |
0.2513 USD |
| 2025-02-06 |
0.2592 USD |
16,658.7846 |
0.2675 USD |
0.2503 USD |
0.2696 USD |
0.2536 USD |
| 2025-02-05 |
0.2742 USD |
9,943.5541 |
0.2744 USD |
0.2713 USD |
0.2782 USD |
0.2732 USD |
| 2025-02-04 |
0.2763 USD |
29,930.9372 |
0.2887 USD |
0.2676 USD |
0.2898 USD |
0.2782 USD |
| 2025-02-03 |
0.2557 USD |
75,715.0079 |
0.2701 USD |
0.2262 USD |
0.2839 USD |
0.2839 USD |
| 2025-02-02 |
0.2872 USD |
61,180.3491 |
0.3109 USD |
0.2584 USD |
0.3109 USD |
0.2672 USD |
| 2025-02-01 |
0.3117 USD |
23,822.3503 |
0.3353 USD |
0.3100 USD |
0.3386 USD |
0.3100 USD |
| 2025-01-31 |
0.3392 USD |
24,946.7156 |
0.3371 USD |
0.3340 USD |
0.3462 USD |
0.3341 USD |
| 2025-01-30 |
0.3322 USD |
11,359.2084 |
0.3238 USD |
0.3233 USD |
0.3418 USD |
0.3377 USD |
| 2025-01-29 |
0.3270 USD |
20,177.5032 |
0.3190 USD |
0.3180 USD |
0.3344 USD |
0.3323 USD |
| 2025-01-28 |
0.3340 USD |
25,611.0968 |
0.3395 USD |
0.3311 USD |
0.3395 USD |
0.3358 USD |
| 2025-01-27 |
0.3377 USD |
45,428.3161 |
0.3601 USD |
0.3234 USD |
0.3618 USD |
0.3308 USD |