Market [unlinked] / USD
Identifier on Bitfinex: tSTGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-08 |
0.1724 USD |
5,105.9870 |
0.1717 USD |
0.1684 USD |
0.1765 USD |
0.1693 USD |
| 2025-04-07 |
0.1703 USD |
16,030.4494 |
0.1651 USD |
0.1600 USD |
0.1747 USD |
0.1708 USD |
| 2025-04-06 |
0.1801 USD |
7,260.3257 |
0.1826 USD |
0.1695 USD |
0.1831 USD |
0.1695 USD |
| 2025-04-05 |
0.1809 USD |
8,969.4429 |
0.1837 USD |
0.1788 USD |
0.1841 USD |
0.1796 USD |
| 2025-04-04 |
0.1828 USD |
16,455.7033 |
0.1841 USD |
0.1797 USD |
0.1852 USD |
0.1823 USD |
| 2025-04-03 |
0.1831 USD |
5,025.6321 |
0.1847 USD |
0.1812 USD |
0.1866 USD |
0.1828 USD |
| 2025-04-02 |
0.1941 USD |
12,380.6757 |
0.1933 USD |
0.1922 USD |
0.1959 USD |
0.1952 USD |
| 2025-04-01 |
0.1981 USD |
19,416.3618 |
0.1978 USD |
0.1953 USD |
0.2023 USD |
0.1978 USD |
| 2025-03-31 |
0.1984 USD |
3,976.9163 |
0.2000 USD |
0.1961 USD |
0.2021 USD |
0.1962 USD |
| 2025-03-30 |
0.2035 USD |
4,121.8814 |
0.2016 USD |
0.1991 USD |
0.2046 USD |
0.1991 USD |
| 2025-03-29 |
0.2040 USD |
2,881.0365 |
0.2135 USD |
0.2034 USD |
0.2137 USD |
0.2034 USD |
| 2025-03-28 |
0.2211 USD |
15,148.0940 |
0.2265 USD |
0.2115 USD |
0.2292 USD |
0.2117 USD |
| 2025-03-27 |
0.2276 USD |
20,882.9676 |
0.2230 USD |
0.2214 USD |
0.2326 USD |
0.2286 USD |
| 2025-03-26 |
0.2241 USD |
13,710.9919 |
0.2250 USD |
0.2208 USD |
0.2276 USD |
0.2210 USD |
| 2025-03-25 |
0.2234 USD |
14,683.6193 |
0.2280 USD |
0.2191 USD |
0.2281 USD |
0.2243 USD |
| 2025-03-24 |
0.2242 USD |
26,609.0494 |
0.2236 USD |
0.2183 USD |
0.2275 USD |
0.2252 USD |
| 2025-03-23 |
0.2259 USD |
18,726.6312 |
0.2288 USD |
0.2228 USD |
0.2293 USD |
0.2233 USD |
| 2025-03-22 |
0.2226 USD |
34,819.6779 |
0.2207 USD |
0.2182 USD |
0.2262 USD |
0.2258 USD |
| 2025-03-21 |
0.2127 USD |
13,935.3889 |
0.2127 USD |
0.2097 USD |
0.2187 USD |
0.2151 USD |
| 2025-03-20 |
0.2127 USD |
13,667.6941 |
0.2183 USD |
0.2099 USD |
0.2184 USD |
0.2105 USD |
| 2025-03-19 |
0.2151 USD |
26,581.7744 |
0.2102 USD |
0.2102 USD |
0.2199 USD |
0.2150 USD |
| 2025-03-18 |
0.2093 USD |
12,061.2021 |
0.2136 USD |
0.2060 USD |
0.2136 USD |
0.2064 USD |
| 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 |