Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSTGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-05 |
0.5100 |
54,119.3251 |
0.4594 |
0.4514 |
0.5593 |
0.5112 |
| 2025-01-04 |
0.4696 |
334,578.1203 |
0.4257 |
0.4257 |
0.5127 |
0.4880 |
| 2025-01-03 |
0.4151 |
41,176.8464 |
0.3953 |
0.3894 |
0.4268 |
0.4211 |
| 2025-01-02 |
0.3887 |
181,224.4643 |
0.3639 |
0.3592 |
0.4145 |
0.4016 |
| 2025-01-01 |
0.3634 |
11,557.8734 |
0.3688 |
0.3532 |
0.3734 |
0.3602 |
| 2024-12-31 |
0.3715 |
13,073.2009 |
0.3839 |
0.3643 |
0.3864 |
0.3778 |
| 2024-12-30 |
0.4058 |
302,470.7063 |
0.4347 |
0.3899 |
0.4347 |
0.3990 |
| 2024-12-29 |
0.3725 |
58,197.7375 |
0.3464 |
0.3427 |
0.4311 |
0.3867 |
| 2024-12-28 |
0.3499 |
78,607.0897 |
0.3597 |
0.3410 |
0.3597 |
0.3484 |
| 2024-12-27 |
0.3752 |
149,271.6387 |
0.3694 |
0.3568 |
0.3860 |
0.3656 |
| 2024-12-26 |
0.3773 |
124,045.4781 |
0.3947 |
0.3602 |
0.4271 |
0.3714 |
| 2024-12-25 |
0.3693 |
262,914.7586 |
0.3269 |
0.3269 |
0.4003 |
0.3781 |
| 2024-12-24 |
0.3187 |
6,103.1283 |
0.3114 |
0.3053 |
0.3295 |
0.3245 |
| 2024-12-23 |
0.2971 |
70,925.6557 |
0.2966 |
0.2931 |
0.3069 |
0.3027 |
| 2024-12-22 |
0.2961 |
58,642.2580 |
0.2940 |
0.2876 |
0.3044 |
0.2974 |
| 2024-12-21 |
0.3058 |
46,385.4524 |
0.3025 |
0.2962 |
0.3168 |
0.2962 |
| 2024-12-20 |
0.2932 |
145,183.6938 |
0.2929 |
0.2667 |
0.3042 |
0.2988 |
| 2024-12-19 |
0.3006 |
43,591.4411 |
0.3071 |
0.2829 |
0.3171 |
0.2934 |
| 2024-12-18 |
0.3243 |
73,200.2473 |
0.3355 |
0.3056 |
0.3362 |
0.3098 |
| 2024-12-17 |
0.3427 |
42,583.0027 |
0.3469 |
0.3377 |
0.3522 |
0.3408 |
| 2024-12-16 |
0.3558 |
28,366.6215 |
0.3588 |
0.3391 |
0.3650 |
0.3488 |
| 2024-12-15 |
0.3486 |
88,728.0579 |
0.3490 |
0.3383 |
0.3567 |
0.3559 |
| 2024-12-14 |
0.3637 |
2,231.3978 |
0.3673 |
0.3484 |
0.3762 |
0.3514 |
| 2024-12-13 |
0.3666 |
50,128.6344 |
0.3725 |
0.3588 |
0.3732 |
0.3658 |
| 2024-12-12 |
0.3728 |
126,227.5159 |
0.3684 |
0.3639 |
0.3839 |
0.3703 |
| 2024-12-11 |
0.3422 |
175,884.6830 |
0.3387 |
0.3263 |
0.3682 |
0.3670 |
| 2024-12-10 |
0.3374 |
427,434.0506 |
0.3512 |
0.3138 |
0.3616 |
0.3400 |
| 2024-12-09 |
0.4127 |
164,970.3851 |
0.4406 |
0.3917 |
0.4406 |
0.4002 |
| 2024-12-08 |
0.4360 |
166,998.8922 |
0.4386 |
0.4254 |
0.4448 |
0.4346 |
| 2024-12-07 |
0.4394 |
210,761.9685 |
0.4507 |
0.4324 |
0.4522 |
0.4351 |