Market [unlinked] / USD
Identifier on Bitfinex: tSTGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-26 |
0.3688 USD |
26,050.5292 |
0.3616 USD |
0.3614 USD |
0.3746 USD |
0.3653 USD |
| 2025-01-25 |
0.3622 USD |
16,474.6674 |
0.3651 USD |
0.3570 USD |
0.3681 USD |
0.3639 USD |
| 2025-01-24 |
0.3667 USD |
24,455.1570 |
0.3625 USD |
0.3461 USD |
0.3764 USD |
0.3734 USD |
| 2025-01-23 |
0.3631 USD |
19,333.3518 |
0.3730 USD |
0.3541 USD |
0.3730 USD |
0.3598 USD |
| 2025-01-22 |
0.3743 USD |
114,666.9306 |
0.3518 USD |
0.3518 USD |
0.3851 USD |
0.3757 USD |
| 2025-01-21 |
0.3432 USD |
31,759.6370 |
0.3435 USD |
0.3298 USD |
0.3463 USD |
0.3415 USD |
| 2025-01-20 |
0.3439 USD |
30,281.6453 |
0.3384 USD |
0.3304 USD |
0.3655 USD |
0.3477 USD |
| 2025-01-19 |
0.3650 USD |
47,281.6142 |
0.3784 USD |
0.3436 USD |
0.3839 USD |
0.3638 USD |
| 2025-01-18 |
0.3966 USD |
26,196.9672 |
0.4082 USD |
0.3751 USD |
0.4169 USD |
0.3773 USD |
| 2025-01-17 |
0.3977 USD |
26,930.9210 |
0.3899 USD |
0.3883 USD |
0.4149 USD |
0.3972 USD |
| 2025-01-16 |
0.3960 USD |
26,213.8009 |
0.4088 USD |
0.3903 USD |
0.4088 USD |
0.3905 USD |
| 2025-01-15 |
0.3958 USD |
29,691.8332 |
0.4026 USD |
0.3865 USD |
0.4116 USD |
0.4116 USD |
| 2025-01-14 |
0.3946 USD |
58,904.3256 |
0.4019 USD |
0.3800 USD |
0.4037 USD |
0.3989 USD |
| 2025-01-13 |
0.4121 USD |
59,103.1301 |
0.4557 USD |
0.3859 USD |
0.4609 USD |
0.3932 USD |
| 2025-01-12 |
0.4678 USD |
29,847.0931 |
0.4263 USD |
0.4229 USD |
0.4698 USD |
0.4698 USD |
| 2025-01-11 |
0.4332 USD |
55,390.7847 |
0.4163 USD |
0.4063 USD |
0.4423 USD |
0.4314 USD |
| 2025-01-10 |
0.4107 USD |
54,372.7251 |
0.4145 USD |
0.3968 USD |
0.4347 USD |
0.4181 USD |
| 2025-01-09 |
0.4205 USD |
79,863.3659 |
0.4255 USD |
0.3999 USD |
0.4424 USD |
0.4208 USD |
| 2025-01-08 |
0.4280 USD |
109,001.3725 |
0.4568 USD |
0.4108 USD |
0.4620 USD |
0.4212 USD |
| 2025-01-07 |
0.4716 USD |
118,660.0074 |
0.4897 USD |
0.4591 USD |
0.5063 USD |
0.4598 USD |
| 2025-01-06 |
0.4873 USD |
44,020.8368 |
0.5243 USD |
0.4828 USD |
0.5366 USD |
0.4855 USD |
| 2025-01-05 |
0.5102 USD |
118,983.9761 |
0.4591 USD |
0.4513 USD |
0.5590 USD |
0.5100 USD |
| 2025-01-04 |
0.4730 USD |
161,898.3209 |
0.4233 USD |
0.4233 USD |
0.5129 USD |
0.4695 USD |
| 2025-01-03 |
0.4151 USD |
67,607.2830 |
0.3975 USD |
0.3890 USD |
0.4269 USD |
0.4221 USD |
| 2025-01-02 |
0.3969 USD |
246,162.2352 |
0.3673 USD |
0.3604 USD |
0.4255 USD |
0.4004 USD |
| 2025-01-01 |
0.3593 USD |
22,693.6871 |
0.3742 USD |
0.3541 USD |
0.3742 USD |
0.3559 USD |
| 2024-12-31 |
0.3740 USD |
15,397.8051 |
0.3893 USD |
0.3660 USD |
0.3893 USD |
0.3768 USD |
| 2024-12-30 |
0.4070 USD |
40,670.8426 |
0.4268 USD |
0.3938 USD |
0.4268 USD |
0.3996 USD |
| 2024-12-29 |
0.3792 USD |
81,888.5189 |
0.3488 USD |
0.3433 USD |
0.4317 USD |
0.3919 USD |
| 2024-12-28 |
0.3496 USD |
49,842.4075 |
0.3610 USD |
0.3413 USD |
0.3610 USD |
0.3499 USD |
| 2024-12-27 |
0.3722 USD |
107,486.1451 |
0.3704 USD |
0.3572 USD |
0.3845 USD |
0.3687 USD |
| 2024-12-26 |
0.3715 USD |
174,768.3745 |
0.4108 USD |
0.3621 USD |
0.4531 USD |
0.3705 USD |
| 2024-12-25 |
0.3669 USD |
108,460.0290 |
0.3344 USD |
0.3305 USD |
0.3948 USD |
0.3808 USD |
| 2024-12-24 |
0.3250 USD |
12,232.2841 |
0.3067 USD |
0.3063 USD |
0.3287 USD |
0.3254 USD |
| 2024-12-23 |
0.3034 USD |
10,012.0742 |
0.2967 USD |
0.2945 USD |
0.3068 USD |
0.3032 USD |
| 2024-12-22 |
0.2978 USD |
19,098.8524 |
0.2943 USD |
0.2874 USD |
0.3060 USD |
0.2924 USD |
| 2024-12-21 |
0.3046 USD |
11,685.6702 |
0.3029 USD |
0.2901 USD |
0.3168 USD |
0.2908 USD |
| 2024-12-20 |
0.2992 USD |
40,595.1331 |
0.2906 USD |
0.2671 USD |
0.3033 USD |
0.2953 USD |