Market [unlinked] / USD
Identifier on Bitfinex: tSTGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
0.1733 USD |
6,866.1336 |
0.1735 USD |
0.1722 USD |
0.1745 USD |
0.1725 USD |
| 2025-07-18 |
0.1774 USD |
26,643.8231 |
0.1732 USD |
0.1728 USD |
0.1799 USD |
0.1781 USD |
| 2025-07-17 |
0.1738 USD |
32,867.4176 |
0.1743 USD |
0.1709 USD |
0.1754 USD |
0.1723 USD |
| 2025-07-16 |
0.1713 USD |
6,914.0744 |
0.1733 USD |
0.1699 USD |
0.1737 USD |
0.1737 USD |
| 2025-07-15 |
0.1678 USD |
52,799.2783 |
0.1700 USD |
0.1660 USD |
0.1714 USD |
0.1705 USD |
| 2025-07-14 |
0.1749 USD |
197,182.6528 |
0.1723 USD |
0.1702 USD |
0.1771 USD |
0.1702 USD |
| 2025-07-13 |
0.1711 USD |
69,121.1042 |
0.1693 USD |
0.1693 USD |
0.1729 USD |
0.1717 USD |
| 2025-07-12 |
0.1708 USD |
70,574.3814 |
0.1665 USD |
0.1665 USD |
0.1754 USD |
0.1699 USD |
| 2025-07-11 |
0.1679 USD |
11,779.6422 |
0.1646 USD |
0.1626 USD |
0.1702 USD |
0.1700 USD |
| 2025-07-10 |
0.1622 USD |
176,526.3894 |
0.1589 USD |
0.1589 USD |
0.1647 USD |
0.1647 USD |
| 2025-07-09 |
0.1561 USD |
312,168.1424 |
0.1531 USD |
0.1530 USD |
0.1598 USD |
0.1597 USD |
| 2025-07-08 |
0.1511 USD |
80,916.1493 |
0.1515 USD |
0.1503 USD |
0.1532 USD |
0.1532 USD |
| 2025-07-07 |
0.1504 USD |
119,323.3749 |
0.1519 USD |
0.1502 USD |
0.1524 USD |
0.1502 USD |
| 2025-07-06 |
0.1527 USD |
54,532.0065 |
0.1506 USD |
0.1499 USD |
0.1524 USD |
0.1524 USD |
| 2025-07-05 |
0.1506 USD |
13,874.4682 |
0.1501 USD |
0.1499 USD |
0.1511 USD |
0.1503 USD |
| 2025-07-04 |
0.1526 USD |
51,311.5197 |
0.1552 USD |
0.1509 USD |
0.1556 USD |
0.1509 USD |
| 2025-07-03 |
0.1556 USD |
71,358.5222 |
0.1563 USD |
0.1539 USD |
0.1566 USD |
0.1564 USD |
| 2025-07-02 |
0.1502 USD |
116,972.1251 |
0.1479 USD |
0.1464 USD |
0.1500 USD |
0.1500 USD |
| 2025-07-01 |
0.1502 USD |
45,517.9326 |
0.1533 USD |
0.1475 USD |
0.1533 USD |
0.1475 USD |
| 2025-06-30 |
0.1548 USD |
34,954.4025 |
0.1580 USD |
0.1528 USD |
0.1580 USD |
0.1530 USD |
| 2025-06-29 |
0.1534 USD |
54,366.7875 |
0.1539 USD |
0.1535 USD |
0.1559 USD |
0.1536 USD |
| 2025-06-28 |
0.1530 USD |
7,007.8870 |
0.1547 USD |
0.1524 USD |
0.1547 USD |
0.1538 USD |
| 2025-06-27 |
0.1531 USD |
95,031.4155 |
0.1524 USD |
0.1509 USD |
0.1554 USD |
0.1531 USD |
| 2025-06-26 |
0.1519 USD |
60,767.6961 |
0.1546 USD |
0.1502 USD |
0.1570 USD |
0.1522 USD |
| 2025-06-25 |
0.1554 USD |
13,912.0560 |
0.1581 USD |
0.1540 USD |
0.1581 USD |
0.1547 USD |
| 2025-06-24 |
0.1568 USD |
3,171.9028 |
0.1559 USD |
0.1559 USD |
0.1582 USD |
0.1565 USD |
| 2025-06-23 |
0.1504 USD |
10,419.6090 |
0.1465 USD |
0.1463 USD |
0.1550 USD |
0.1550 USD |
| 2025-06-22 |
0.1439 USD |
56,882.2035 |
0.1491 USD |
0.1432 USD |
0.1504 USD |
0.1457 USD |
| 2025-06-21 |
0.1498 USD |
99,063.4617 |
0.1563 USD |
0.1479 USD |
0.1563 USD |
0.1487 USD |
| 2025-06-20 |
0.1628 USD |
3,110.2754 |
0.1629 USD |
0.1613 USD |
0.1631 USD |
0.1613 USD |
| 2025-06-19 |
0.1614 USD |
794.6496 |
0.1614 USD |
0.1614 USD |
0.1614 USD |
0.1614 USD |
| 2025-06-18 |
0.1611 USD |
17,605.7626 |
0.1609 USD |
0.1582 USD |
0.1613 USD |
0.1582 USD |
| 2025-06-17 |
0.1673 USD |
10,123.3765 |
0.1677 USD |
0.1660 USD |
0.1688 USD |
0.1660 USD |
| 2025-06-16 |
0.1723 USD |
16,192.3675 |
0.1711 USD |
0.1711 USD |
0.1727 USD |
0.1720 USD |
| 2025-06-15 |
0.1702 USD |
15,201.9719 |
0.1698 USD |
0.1698 USD |
0.1707 USD |
0.1702 USD |
| 2025-06-14 |
0.1696 USD |
186.0242 |
0.1679 USD |
0.1679 USD |
0.1693 USD |
0.1693 USD |
| 2025-06-13 |
0.1703 USD |
71,023.3250 |
0.1743 USD |
0.1661 USD |
0.1746 USD |
0.1677 USD |
| 2025-06-12 |
0.1816 USD |
45,785.4621 |
0.1825 USD |
0.1785 USD |
0.1825 USD |
0.1798 USD |
| 2025-06-11 |
0.1874 USD |
24,229.7081 |
0.1868 USD |
0.1859 USD |
0.1895 USD |
0.1859 USD |
| 2025-06-10 |
0.1853 USD |
1,110.3300 |
0.1851 USD |
0.1851 USD |
0.1858 USD |
0.1856 USD |
| 2025-06-09 |
0.1785 USD |
2,004.3462 |
0.1781 USD |
0.1771 USD |
0.1813 USD |
0.1813 USD |
| 2025-06-08 |
0.1804 USD |
3,182.5733 |
0.1807 USD |
0.1799 USD |
0.1807 USD |
0.1799 USD |
| 2025-06-06 |
0.1792 USD |
28,653.1117 |
0.1767 USD |
0.1766 USD |
0.1815 USD |
0.1783 USD |
| 2025-06-05 |
0.1784 USD |
44,253.0706 |
0.1810 USD |
0.1756 USD |
0.1855 USD |
0.1773 USD |
| 2025-06-04 |
0.1827 USD |
11,884.0519 |
0.1832 USD |
0.1832 USD |
0.1847 USD |
0.1838 USD |
| 2025-06-03 |
0.1826 USD |
7,661.6038 |
0.1850 USD |
0.1813 USD |
0.1850 USD |
0.1850 USD |
| 2025-06-02 |
0.1786 USD |
2,178.2554 |
0.1809 USD |
0.1783 USD |
0.1809 USD |
0.1789 USD |
| 2025-06-01 |
0.1780 USD |
552.0000 |
0.1775 USD |
0.1775 USD |
0.1785 USD |
0.1785 USD |
| 2025-05-31 |
0.1776 USD |
13,163.3333 |
0.1755 USD |
0.1743 USD |
0.1786 USD |
0.1777 USD |
| 2025-05-30 |
0.1849 USD |
25,329.6827 |
0.1905 USD |
0.1801 USD |
0.1905 USD |
0.1820 USD |