Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSTGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-24 |
0.2602 |
21,315.1955 |
0.2721 |
0.2537 |
0.2723 |
0.2556 |
| 2025-02-23 |
0.2735 |
4,355.8093 |
0.2742 |
0.2697 |
0.2770 |
0.2713 |
| 2025-02-22 |
0.2713 |
2,213.0306 |
0.2663 |
0.2663 |
0.2760 |
0.2760 |
| 2025-02-21 |
0.2782 |
10,204.7216 |
0.2769 |
0.2731 |
0.2846 |
0.2759 |
| 2025-02-20 |
0.2714 |
3,216.5403 |
0.2686 |
0.2684 |
0.2745 |
0.2744 |
| 2025-02-19 |
0.2665 |
4,324.9140 |
0.2658 |
0.2623 |
0.2714 |
0.2681 |
| 2025-02-18 |
0.2702 |
6,130.7415 |
0.2822 |
0.2597 |
0.2826 |
0.2622 |
| 2025-02-17 |
0.2900 |
25,156.1615 |
0.2797 |
0.2796 |
0.2994 |
0.2821 |
| 2025-02-16 |
0.2780 |
2,064.0108 |
0.2720 |
0.2699 |
0.2909 |
0.2767 |
| 2025-02-15 |
0.2783 |
3,693.4040 |
0.2774 |
0.2725 |
0.2822 |
0.2725 |
| 2025-02-14 |
0.2765 |
3,992.2014 |
0.2725 |
0.2710 |
0.2807 |
0.2807 |
| 2025-02-13 |
0.2734 |
12,374.6833 |
0.2804 |
0.2692 |
0.2811 |
0.2712 |
| 2025-02-12 |
0.2636 |
62,803.6677 |
0.2674 |
0.2611 |
0.2761 |
0.2749 |
| 2025-02-11 |
0.2722 |
4,454.2110 |
0.2689 |
0.2649 |
0.2795 |
0.2675 |
| 2025-02-10 |
0.2671 |
15,620.9775 |
0.2688 |
0.2607 |
0.2704 |
0.2672 |
| 2025-02-09 |
0.2730 |
12,625.7792 |
0.2681 |
0.2664 |
0.2797 |
0.2680 |
| 2025-02-08 |
0.2598 |
23,349.5316 |
0.2556 |
0.2556 |
0.2649 |
0.2649 |
| 2025-02-07 |
0.2581 |
29,354.6605 |
0.2524 |
0.2499 |
0.2685 |
0.2518 |
| 2025-02-06 |
0.2600 |
12,082.5278 |
0.2685 |
0.2507 |
0.2704 |
0.2516 |
| 2025-02-05 |
0.2734 |
30,496.6854 |
0.2739 |
0.2664 |
0.2785 |
0.2685 |
| 2025-02-04 |
0.2757 |
28,252.8738 |
0.2886 |
0.2680 |
0.2897 |
0.2798 |
| 2025-02-03 |
0.2603 |
64,238.3647 |
0.2717 |
0.2380 |
0.2837 |
0.2823 |
| 2025-02-02 |
0.2821 |
25,268.8937 |
0.3065 |
0.2584 |
0.3105 |
0.2711 |
| 2025-02-01 |
0.3265 |
2,903.9511 |
0.3352 |
0.3144 |
0.3379 |
0.3161 |
| 2025-01-31 |
0.3387 |
8,824.7977 |
0.3355 |
0.3329 |
0.3472 |
0.3341 |
| 2025-01-30 |
0.3371 |
7,673.0287 |
0.3260 |
0.3242 |
0.3426 |
0.3364 |
| 2025-01-29 |
0.3234 |
32,088.4653 |
0.3171 |
0.3146 |
0.3349 |
0.3329 |
| 2025-01-28 |
0.3351 |
5,228.3638 |
0.3386 |
0.3280 |
0.3392 |
0.3283 |
| 2025-01-27 |
0.3361 |
36,699.3287 |
0.3602 |
0.3231 |
0.3649 |
0.3323 |
| 2025-01-26 |
0.3694 |
6,386.6872 |
0.3610 |
0.3606 |
0.3751 |
0.3648 |
| 2025-01-25 |
0.3629 |
13,270.2407 |
0.3624 |
0.3572 |
0.3684 |
0.3617 |
| 2025-01-24 |
0.3669 |
20,069.2950 |
0.3652 |
0.3435 |
0.3767 |
0.3720 |
| 2025-01-23 |
0.3608 |
21,837.9412 |
0.3758 |
0.3521 |
0.3758 |
0.3639 |
| 2025-01-22 |
0.3741 |
38,505.8521 |
0.3551 |
0.3521 |
0.3849 |
0.3808 |
| 2025-01-21 |
0.3400 |
30,460.4620 |
0.3426 |
0.3300 |
0.3471 |
0.3426 |
| 2025-01-20 |
0.3515 |
36,030.6816 |
0.3366 |
0.3308 |
0.3665 |
0.3475 |
| 2025-01-19 |
0.3560 |
26,323.7804 |
0.3782 |
0.3422 |
0.3856 |
0.3548 |
| 2025-01-18 |
0.3916 |
13,569.6524 |
0.4035 |
0.3729 |
0.4167 |
0.3768 |
| 2025-01-17 |
0.3960 |
4,013.0832 |
0.3900 |
0.3874 |
0.4022 |
0.3997 |
| 2025-01-16 |
0.3957 |
7,195.1642 |
0.4044 |
0.3857 |
0.4052 |
0.3882 |
| 2025-01-15 |
0.3997 |
7,022.3676 |
0.4046 |
0.3861 |
0.4118 |
0.4118 |
| 2025-01-14 |
0.3924 |
10,482.2074 |
0.4023 |
0.3840 |
0.4032 |
0.3997 |
| 2025-01-13 |
0.4216 |
19,433.5274 |
0.4544 |
0.3879 |
0.4621 |
0.3926 |
| 2025-01-12 |
0.4635 |
37,640.7532 |
0.4227 |
0.4227 |
0.4944 |
0.4644 |
| 2025-01-11 |
0.4215 |
12,562.2707 |
0.4159 |
0.4051 |
0.4425 |
0.4317 |
| 2025-01-10 |
0.4131 |
19,696.7139 |
0.4172 |
0.3984 |
0.4305 |
0.4216 |
| 2025-01-09 |
0.4244 |
11,596.9242 |
0.4227 |
0.3997 |
0.4407 |
0.4197 |
| 2025-01-08 |
0.4298 |
26,775.8486 |
0.4581 |
0.4117 |
0.4594 |
0.4230 |
| 2025-01-07 |
0.4730 |
27,477.9747 |
0.4848 |
0.4575 |
0.5061 |
0.4597 |
| 2025-01-06 |
0.4968 |
30,362.9979 |
0.5222 |
0.4815 |
0.5318 |
0.4864 |