Market [unlinked] / USD
Identifier on Bitfinex: tSTGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-26 |
0.1662 USD |
94,446.2989 |
0.1647 USD |
0.1624 USD |
0.1705 USD |
0.1698 USD |
| 2025-08-25 |
0.1747 USD |
74,731.4808 |
0.1813 USD |
0.1646 USD |
0.1819 USD |
0.1646 USD |
| 2025-08-24 |
0.1817 USD |
325,346.2270 |
0.1792 USD |
0.1768 USD |
0.1926 USD |
0.1779 USD |
| 2025-08-23 |
0.1786 USD |
75,476.7392 |
0.1791 USD |
0.1776 USD |
0.1812 USD |
0.1785 USD |
| 2025-08-22 |
0.1683 USD |
3,526.4113 |
0.1713 USD |
0.1694 USD |
0.1714 USD |
0.1694 USD |
| 2025-08-21 |
0.1720 USD |
11,163.8974 |
0.1739 USD |
0.1700 USD |
0.1739 USD |
0.1700 USD |
| 2025-08-20 |
0.1655 USD |
24,127.0798 |
0.1647 USD |
0.1639 USD |
0.1677 USD |
0.1673 USD |
| 2025-08-19 |
0.1720 USD |
1,828.4012 |
0.1731 USD |
0.1677 USD |
0.1731 USD |
0.1707 USD |
| 2025-08-18 |
0.1729 USD |
32,304.4093 |
0.1781 USD |
0.1706 USD |
0.1781 USD |
0.1758 USD |
| 2025-08-17 |
0.1797 USD |
22,480.6203 |
0.1754 USD |
0.1754 USD |
0.1811 USD |
0.1791 USD |
| 2025-08-16 |
0.1731 USD |
9,129.1750 |
0.1728 USD |
0.1728 USD |
0.1737 USD |
0.1735 USD |
| 2025-08-15 |
0.1761 USD |
80,382.1868 |
0.1745 USD |
0.1735 USD |
0.1776 USD |
0.1758 USD |
| 2025-08-14 |
0.1774 USD |
162,677.5673 |
0.1902 USD |
0.1740 USD |
0.1906 USD |
0.1770 USD |
| 2025-08-13 |
0.1917 USD |
42,237.4762 |
0.1890 USD |
0.1886 USD |
0.1939 USD |
0.1899 USD |
| 2025-08-12 |
0.1834 USD |
14,382.0505 |
0.1893 USD |
0.1794 USD |
0.1893 USD |
0.1891 USD |
| 2025-08-11 |
0.1925 USD |
201,819.9846 |
0.1815 USD |
0.1780 USD |
0.2074 USD |
0.1881 USD |
| 2025-08-10 |
0.1792 USD |
63,318.7452 |
0.1661 USD |
0.1623 USD |
0.1951 USD |
0.1781 USD |
| 2025-08-09 |
0.1640 USD |
20,026.8710 |
0.1633 USD |
0.1633 USD |
0.1644 USD |
0.1641 USD |
| 2025-08-08 |
0.1604 USD |
151,876.3264 |
0.1599 USD |
0.1591 USD |
0.1642 USD |
0.1610 USD |
| 2025-08-07 |
0.1580 USD |
52,130.8571 |
0.1556 USD |
0.1553 USD |
0.1602 USD |
0.1586 USD |
| 2025-08-06 |
0.1557 USD |
16,775.5983 |
0.1544 USD |
0.1512 USD |
0.1561 USD |
0.1558 USD |
| 2025-08-05 |
0.1545 USD |
6,186.7505 |
0.1570 USD |
0.1513 USD |
0.1570 USD |
0.1513 USD |
| 2025-08-04 |
0.1569 USD |
49,863.3652 |
0.1544 USD |
0.1542 USD |
0.1566 USD |
0.1566 USD |
| 2025-08-03 |
0.1534 USD |
1,201.2235 |
0.1523 USD |
0.1523 USD |
0.1540 USD |
0.1535 USD |
| 2025-08-02 |
0.1514 USD |
16,785.2803 |
0.1551 USD |
0.1503 USD |
0.1562 USD |
0.1511 USD |
| 2025-08-01 |
0.1588 USD |
53,062.8270 |
0.1596 USD |
0.1560 USD |
0.1609 USD |
0.1566 USD |
| 2025-07-31 |
0.1663 USD |
32,921.0270 |
0.1677 USD |
0.1605 USD |
0.1689 USD |
0.1605 USD |
| 2025-07-30 |
0.1632 USD |
48,867.1497 |
0.1646 USD |
0.1611 USD |
0.1652 USD |
0.1624 USD |
| 2025-07-29 |
0.1670 USD |
11,553.0234 |
0.1687 USD |
0.1644 USD |
0.1697 USD |
0.1644 USD |
| 2025-07-28 |
0.1695 USD |
21,610.7696 |
0.1798 USD |
0.1681 USD |
0.1807 USD |
0.1687 USD |
| 2025-07-27 |
0.1771 USD |
67,550.1469 |
0.1756 USD |
0.1756 USD |
0.1793 USD |
0.1789 USD |
| 2025-07-26 |
0.1761 USD |
14,755.8694 |
0.1766 USD |
0.1755 USD |
0.1776 USD |
0.1771 USD |
| 2025-07-25 |
0.1693 USD |
113,104.7063 |
0.1709 USD |
0.1668 USD |
0.1720 USD |
0.1709 USD |
| 2025-07-24 |
0.1706 USD |
123,364.6949 |
0.1745 USD |
0.1655 USD |
0.1765 USD |
0.1720 USD |
| 2025-07-23 |
0.1802 USD |
48,911.5330 |
0.1839 USD |
0.1765 USD |
0.1846 USD |
0.1765 USD |
| 2025-07-22 |
0.1814 USD |
48,973.1237 |
0.1838 USD |
0.1785 USD |
0.1853 USD |
0.1853 USD |
| 2025-07-21 |
0.1846 USD |
14,818.0177 |
0.1794 USD |
0.1779 USD |
0.1882 USD |
0.1826 USD |
| 2025-07-20 |
0.1777 USD |
13,878.5650 |
0.1763 USD |
0.1763 USD |
0.1804 USD |
0.1803 USD |
| 2025-07-19 |
0.1733 USD |
6,866.1336 |
0.1735 USD |
0.1722 USD |
0.1745 USD |
0.1725 USD |