Market [unlinked] / USD
Identifier on Bitfinex: tSTJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
1.0826 USD |
4,081.5843 |
1.0898 USD |
1.0625 USD |
1.1028 USD |
1.0673 USD |
| 2022-04-16 |
1.0741 USD |
1,696.1995 |
1.0832 USD |
1.0479 USD |
1.0886 USD |
1.0865 USD |
| 2022-04-15 |
1.0844 USD |
18,144.6528 |
1.0795 USD |
1.0535 USD |
1.1146 USD |
1.0803 USD |
| 2022-04-14 |
1.0812 USD |
7,060.9427 |
1.1223 USD |
1.0578 USD |
1.1394 USD |
1.0829 USD |
| 2022-04-13 |
1.0943 USD |
9,547.0883 |
1.0461 USD |
1.0405 USD |
1.1261 USD |
1.1125 USD |
| 2022-04-12 |
1.0483 USD |
3,738.9775 |
0.9919 USD |
0.9754 USD |
1.1308 USD |
1.0321 USD |
| 2022-04-11 |
1.0036 USD |
3,912.4664 |
1.0993 USD |
0.9803 USD |
1.1059 USD |
1.0093 USD |
| 2022-04-10 |
1.1427 USD |
4,677.3723 |
1.1491 USD |
1.1035 USD |
1.1607 USD |
1.1207 USD |
| 2022-04-09 |
1.1332 USD |
2,327.3963 |
1.1193 USD |
1.1023 USD |
1.1573 USD |
1.1404 USD |
| 2022-04-08 |
1.1617 USD |
3,061.1402 |
1.1505 USD |
1.1315 USD |
1.1848 USD |
1.1433 USD |
| 2022-04-07 |
1.1323 USD |
2,293.0112 |
1.1212 USD |
1.0802 USD |
1.1616 USD |
1.1516 USD |
| 2022-04-06 |
1.1679 USD |
13,825.4348 |
1.2778 USD |
1.1203 USD |
1.2797 USD |
1.1546 USD |
| 2022-04-05 |
1.2939 USD |
5,218.8923 |
1.3410 USD |
1.2862 USD |
1.3665 USD |
1.2949 USD |
| 2022-04-04 |
1.3957 USD |
37,055.7458 |
1.4575 USD |
1.2854 USD |
1.6091 USD |
1.3375 USD |
| 2022-04-03 |
1.4259 USD |
6,330.3232 |
1.4126 USD |
1.3601 USD |
1.4838 USD |
1.4343 USD |
| 2022-04-02 |
1.4143 USD |
12,454.4395 |
1.3803 USD |
1.3683 USD |
1.4642 USD |
1.4217 USD |
| 2022-04-01 |
1.3788 USD |
4,793.8886 |
1.3409 USD |
1.2696 USD |
1.3779 USD |
1.3772 USD |
| 2022-03-31 |
1.3740 USD |
35,490.3427 |
1.4106 USD |
1.3063 USD |
1.4700 USD |
1.3282 USD |
| 2022-03-30 |
1.4201 USD |
25,875.5733 |
1.3499 USD |
1.2844 USD |
1.5206 USD |
1.3892 USD |
| 2022-03-29 |
1.3292 USD |
15,251.1477 |
1.2988 USD |
1.2948 USD |
1.3772 USD |
1.3026 USD |
| 2022-03-28 |
1.3447 USD |
9,205.6135 |
1.3402 USD |
1.3122 USD |
1.3728 USD |
1.3318 USD |
| 2022-03-27 |
1.2985 USD |
13,755.2657 |
1.2517 USD |
1.2435 USD |
1.3499 USD |
1.3178 USD |
| 2022-03-26 |
1.2273 USD |
7,879.0810 |
1.1689 USD |
1.1689 USD |
1.2669 USD |
1.2283 USD |
| 2022-03-25 |
1.1723 USD |
5,949.0120 |
1.1778 USD |
1.1297 USD |
1.1983 USD |
1.1684 USD |
| 2022-03-24 |
1.1653 USD |
7,732.5297 |
1.1587 USD |
1.1365 USD |
1.1831 USD |
1.1725 USD |
| 2022-03-23 |
1.1508 USD |
9,773.1764 |
1.1244 USD |
1.0973 USD |
1.1853 USD |
1.1544 USD |
| 2022-03-22 |
1.1440 USD |
6,087.0755 |
1.1003 USD |
1.0906 USD |
1.1531 USD |
1.1431 USD |
| 2022-03-21 |
1.0779 USD |
7,239.0623 |
1.0774 USD |
1.0456 USD |
1.1124 USD |
1.0955 USD |
| 2022-03-20 |
1.0954 USD |
6,875.6386 |
1.0938 USD |
1.0564 USD |
1.1337 USD |
1.0789 USD |
| 2022-03-19 |
1.0850 USD |
9,088.1244 |
1.0714 USD |
1.0634 USD |
1.1043 USD |
1.0854 USD |
| 2022-03-18 |
1.0358 USD |
4,030.1948 |
1.0565 USD |
1.0110 USD |
1.0724 USD |
1.0724 USD |
| 2022-03-17 |
1.0391 USD |
6,671.1754 |
1.0510 USD |
1.0224 USD |
1.0782 USD |
1.0582 USD |
| 2022-03-16 |
1.0073 USD |
2,640.1735 |
0.9988 USD |
0.9845 USD |
1.0522 USD |
1.0454 USD |
| 2022-03-15 |
1.0013 USD |
4,327.9209 |
1.0021 USD |
0.9518 USD |
1.0086 USD |
1.0004 USD |
| 2022-03-14 |
0.9792 USD |
3,677.0610 |
0.9921 USD |
0.9608 USD |
1.0005 USD |
0.9733 USD |
| 2022-03-13 |
1.0495 USD |
2,149.0659 |
1.0202 USD |
1.0155 USD |
1.0759 USD |
1.0374 USD |
| 2022-03-12 |
1.0198 USD |
2,151.2389 |
0.9662 USD |
0.9662 USD |
1.0508 USD |
1.0372 USD |
| 2022-03-11 |
0.9672 USD |
5,663.3391 |
1.0355 USD |
0.9635 USD |
1.0590 USD |
0.9693 USD |
| 2022-03-10 |
1.1112 USD |
21,641.6336 |
0.9857 USD |
0.9013 USD |
1.2570 USD |
1.0473 USD |
| 2022-03-09 |
0.9657 USD |
5,245.0477 |
0.9339 USD |
0.9284 USD |
0.9856 USD |
0.9655 USD |
| 2022-03-08 |
0.9161 USD |
3,736.4861 |
0.8894 USD |
0.8816 USD |
0.9438 USD |
0.9210 USD |
| 2022-03-07 |
0.8903 USD |
7,241.0931 |
0.9136 USD |
0.8648 USD |
0.9378 USD |
0.8968 USD |
| 2022-03-06 |
0.9413 USD |
4,691.0116 |
0.9626 USD |
0.9194 USD |
0.9773 USD |
0.9377 USD |
| 2022-03-05 |
0.9449 USD |
2,537.3090 |
0.9486 USD |
0.9197 USD |
0.9701 USD |
0.9602 USD |
| 2022-03-04 |
0.9967 USD |
6,243.6694 |
1.0440 USD |
0.9325 USD |
1.0539 USD |
0.9478 USD |
| 2022-03-03 |
1.0438 USD |
2,425.5527 |
1.0780 USD |
1.0116 USD |
1.0780 USD |
1.0318 USD |
| 2022-03-02 |
1.0559 USD |
3,581.6110 |
1.0789 USD |
1.0277 USD |
1.0894 USD |
1.0869 USD |
| 2022-03-01 |
1.0812 USD |
4,379.6007 |
1.0637 USD |
1.0558 USD |
1.1106 USD |
1.0841 USD |
| 2022-02-28 |
0.9690 USD |
3,888.6711 |
0.9371 USD |
0.9223 USD |
1.0334 USD |
1.0334 USD |
| 2022-02-27 |
0.9822 USD |
3,153.0475 |
0.9948 USD |
0.9243 USD |
1.0081 USD |
0.9243 USD |