Identifier on Bitfinex: tSTGUST
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-16 |
0.2852 USDT |
27,558.4351 |
0.2712 USDT |
0.2708 USDT |
0.2925 USDT |
0.2773 USDT |
2025-02-15 |
0.2810 USDT |
18,825.3867 |
0.2774 USDT |
0.2741 USDT |
0.2855 USDT |
0.2746 USDT |
2025-02-14 |
0.2752 USDT |
3,481.5652 |
0.2724 USDT |
0.2724 USDT |
0.2802 USDT |
0.2802 USDT |
2025-02-13 |
0.2746 USDT |
12,435.8591 |
0.2798 USDT |
0.2705 USDT |
0.2816 USDT |
0.2724 USDT |
2025-02-12 |
0.2668 USDT |
36,531.7054 |
0.2666 USDT |
0.2609 USDT |
0.2763 USDT |
0.2763 USDT |
2025-02-11 |
0.2721 USDT |
11,547.4299 |
0.2691 USDT |
0.2686 USDT |
0.2775 USDT |
0.2686 USDT |
2025-02-10 |
0.2682 USDT |
19,383.3291 |
0.2693 USDT |
0.2604 USDT |
0.2708 USDT |
0.2691 USDT |
2025-02-09 |
0.2734 USDT |
32,143.2370 |
0.2691 USDT |
0.2677 USDT |
0.2796 USDT |
0.2712 USDT |
2025-02-08 |
0.2616 USDT |
12,959.5867 |
0.2572 USDT |
0.2572 USDT |
0.2645 USDT |
0.2640 USDT |
2025-02-07 |
0.2560 USDT |
16,227.4076 |
0.2502 USDT |
0.2501 USDT |
0.2683 USDT |
0.2524 USDT |
2025-02-06 |
0.2584 USDT |
20,528.1231 |
0.2690 USDT |
0.2512 USDT |
0.2696 USDT |
0.2524 USDT |
2025-02-05 |
0.2748 USDT |
7,862.0034 |
0.2746 USDT |
0.2697 USDT |
0.2788 USDT |
0.2697 USDT |
2025-02-04 |
0.2752 USDT |
29,660.1647 |
0.2897 USDT |
0.2674 USDT |
0.2897 USDT |
0.2806 USDT |
2025-02-03 |
0.2585 USDT |
80,850.5043 |
0.2704 USDT |
0.2262 USDT |
0.2850 USDT |
0.2850 USDT |
2025-02-02 |
0.2861 USDT |
56,546.6417 |
0.3107 USDT |
0.2577 USDT |
0.3107 USDT |
0.2645 USDT |
2025-02-01 |
0.3281 USDT |
8,854.6177 |
0.3351 USDT |
0.3137 USDT |
0.3384 USDT |
0.3137 USDT |
2025-01-31 |
0.3397 USDT |
20,495.8770 |
0.3376 USDT |
0.3339 USDT |
0.3457 USDT |
0.3339 USDT |
2025-01-30 |
0.3321 USDT |
8,688.9898 |
0.3236 USDT |
0.3236 USDT |
0.3394 USDT |
0.3390 USDT |
2025-01-29 |
0.3228 USDT |
12,616.8522 |
0.3184 USDT |
0.3144 USDT |
0.3340 USDT |
0.3321 USDT |
2025-01-28 |
0.3357 USDT |
6,226.9255 |
0.3390 USDT |
0.3308 USDT |
0.3390 USDT |
0.3319 USDT |
2025-01-27 |
0.3376 USDT |
32,799.0127 |
0.3594 USDT |
0.3238 USDT |
0.3615 USDT |
0.3296 USDT |
2025-01-26 |
0.3696 USDT |
17,354.4051 |
0.3602 USDT |
0.3602 USDT |
0.3748 USDT |
0.3689 USDT |
2025-01-25 |
0.3619 USDT |
16,288.3684 |
0.3622 USDT |
0.3579 USDT |
0.3670 USDT |
0.3616 USDT |
2025-01-24 |
0.3643 USDT |
46,413.1853 |
0.3645 USDT |
0.3443 USDT |
0.3770 USDT |
0.3738 USDT |
2025-01-23 |
0.3627 USDT |
36,784.8517 |
0.3691 USDT |
0.3541 USDT |
0.3691 USDT |
0.3599 USDT |
2025-01-22 |
0.3741 USDT |
116,863.9598 |
0.3539 USDT |
0.3527 USDT |
0.3848 USDT |
0.3785 USDT |
2025-01-21 |
0.3397 USDT |
32,246.1873 |
0.3436 USDT |
0.3299 USDT |
0.3462 USDT |
0.3427 USDT |
2025-01-20 |
0.3429 USDT |
19,979.9635 |
0.3364 USDT |
0.3304 USDT |
0.3656 USDT |
0.3476 USDT |
2025-01-19 |
0.3623 USDT |
41,127.7064 |
0.3784 USDT |
0.3427 USDT |
0.3840 USDT |
0.3657 USDT |
2025-01-18 |
0.3995 USDT |
46,434.3570 |
0.4043 USDT |
0.3750 USDT |
0.4177 USDT |
0.3779 USDT |
2025-01-17 |
0.3951 USDT |
19,659.0745 |
0.3897 USDT |
0.3869 USDT |
0.3992 USDT |
0.3988 USDT |
2025-01-16 |
0.3955 USDT |
17,645.6300 |
0.4086 USDT |
0.3899 USDT |
0.4086 USDT |
0.3902 USDT |
2025-01-15 |
0.3990 USDT |
16,528.5724 |
0.3996 USDT |
0.3877 USDT |
0.4098 USDT |
0.4098 USDT |
2025-01-14 |
0.3940 USDT |
48,402.0750 |
0.4014 USDT |
0.3806 USDT |
0.4032 USDT |
0.4002 USDT |
2025-01-13 |
0.4141 USDT |
60,073.4829 |
0.4545 USDT |
0.3888 USDT |
0.4623 USDT |
0.3914 USDT |
2025-01-12 |
0.4403 USDT |
27,716.3738 |
0.4257 USDT |
0.4225 USDT |
0.4646 USDT |
0.4646 USDT |
2025-01-11 |
0.4197 USDT |
75,736.1187 |
0.4159 USDT |
0.4058 USDT |
0.4417 USDT |
0.4343 USDT |
2025-01-10 |
0.4119 USDT |
43,760.4560 |
0.4151 USDT |
0.3957 USDT |
0.4349 USDT |
0.4176 USDT |
2025-01-09 |
0.4166 USDT |
77,930.5020 |
0.4250 USDT |
0.3995 USDT |
0.4417 USDT |
0.4226 USDT |
2025-01-08 |
0.4275 USDT |
128,669.8772 |
0.4547 USDT |
0.4101 USDT |
0.4617 USDT |
0.4204 USDT |
2025-01-07 |
0.4756 USDT |
92,305.6695 |
0.4893 USDT |
0.4632 USDT |
0.5059 USDT |
0.4794 USDT |
2025-01-06 |
0.5072 USDT |
57,843.8182 |
0.5351 USDT |
0.4856 USDT |
0.5364 USDT |
0.4861 USDT |
2025-01-05 |
0.5015 USDT |
156,186.8514 |
0.4594 USDT |
0.4510 USDT |
0.5599 USDT |
0.5097 USDT |
2025-01-04 |
0.4728 USDT |
219,609.7841 |
0.4232 USDT |
0.4232 USDT |
0.5126 USDT |
0.4856 USDT |
2025-01-03 |
0.4141 USDT |
79,895.2068 |
0.3939 USDT |
0.3907 USDT |
0.4265 USDT |
0.4208 USDT |
2025-01-02 |
0.3963 USDT |
117,383.1998 |
0.3638 USDT |
0.3600 USDT |
0.4123 USDT |
0.4005 USDT |
2025-01-01 |
0.3599 USDT |
21,642.2523 |
0.3738 USDT |
0.3536 USDT |
0.3738 USDT |
0.3536 USDT |
2024-12-31 |
0.3734 USDT |
18,952.7545 |
0.3895 USDT |
0.3647 USDT |
0.3895 USDT |
0.3753 USDT |
2024-12-30 |
0.4050 USDT |
53,504.9259 |
0.4293 USDT |
0.3926 USDT |
0.4293 USDT |
0.3952 USDT |
2024-12-29 |
0.3779 USDT |
132,553.7081 |
0.3482 USDT |
0.3429 USDT |
0.4316 USDT |
0.3870 USDT |