Market [unlinked] / USD
Identifier on Bitfinex: tSTJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
0.9958 USD |
8,208.5018 |
0.9615 USD |
0.9580 USD |
1.0139 USD |
0.9951 USD |
| 2022-02-25 |
0.9618 USD |
6,296.7644 |
0.8996 USD |
0.8870 USD |
0.9747 USD |
0.9597 USD |
| 2022-02-24 |
0.8429 USD |
9,201.0460 |
0.9001 USD |
0.7756 USD |
0.9098 USD |
0.8800 USD |
| 2022-02-23 |
0.9390 USD |
6,226.7604 |
0.9329 USD |
0.9090 USD |
0.9725 USD |
0.9263 USD |
| 2022-02-22 |
0.8909 USD |
8,174.6317 |
0.8884 USD |
0.8553 USD |
0.9211 USD |
0.9067 USD |
| 2022-02-21 |
0.9669 USD |
13,066.0592 |
0.9789 USD |
0.9400 USD |
1.0264 USD |
0.9585 USD |
| 2022-02-20 |
0.9958 USD |
5,222.1343 |
1.0246 USD |
0.9662 USD |
1.0313 USD |
0.9683 USD |
| 2022-02-19 |
1.0120 USD |
5,920.1579 |
1.0392 USD |
0.9934 USD |
1.0573 USD |
1.0163 USD |
| 2022-02-18 |
1.0724 USD |
8,538.1032 |
1.0681 USD |
1.0265 USD |
1.1042 USD |
1.0460 USD |
| 2022-02-17 |
1.1219 USD |
13,114.2183 |
1.1944 USD |
1.0662 USD |
1.2069 USD |
1.0846 USD |
| 2022-02-16 |
1.1925 USD |
6,212.8918 |
1.2235 USD |
1.1582 USD |
1.2249 USD |
1.2031 USD |
| 2022-02-15 |
1.1662 USD |
9,005.8269 |
1.1328 USD |
1.1306 USD |
1.2137 USD |
1.2117 USD |
| 2022-02-14 |
1.1216 USD |
3,771.8616 |
1.1370 USD |
1.0912 USD |
1.1519 USD |
1.1342 USD |
| 2022-02-13 |
1.1469 USD |
3,980.0046 |
1.1493 USD |
1.1047 USD |
1.1727 USD |
1.1347 USD |
| 2022-02-12 |
1.1495 USD |
3,095.8204 |
1.1599 USD |
1.1174 USD |
1.1755 USD |
1.1550 USD |
| 2022-02-11 |
1.2158 USD |
7,959.4352 |
1.2671 USD |
1.1632 USD |
1.2861 USD |
1.1658 USD |
| 2022-02-10 |
1.2883 USD |
6,568.0557 |
1.3554 USD |
1.2584 USD |
1.3595 USD |
1.2850 USD |
| 2022-02-09 |
1.3553 USD |
2,997.1482 |
1.3443 USD |
1.3181 USD |
1.3910 USD |
1.3539 USD |
| 2022-02-08 |
1.3281 USD |
15,089.4379 |
1.4021 USD |
1.2856 USD |
1.4154 USD |
1.3301 USD |
| 2022-02-07 |
1.3695 USD |
18,859.1310 |
1.3474 USD |
1.3103 USD |
1.3927 USD |
1.3820 USD |
| 2022-02-06 |
1.3018 USD |
6,379.3499 |
1.3191 USD |
1.2724 USD |
1.3579 USD |
1.3040 USD |
| 2022-02-05 |
1.3149 USD |
16,936.6931 |
1.2443 USD |
1.2415 USD |
1.3532 USD |
1.3135 USD |
| 2022-02-04 |
1.1957 USD |
23,419.0524 |
1.1545 USD |
1.1503 USD |
1.2331 USD |
1.2264 USD |
| 2022-02-03 |
1.1452 USD |
13,885.4548 |
1.1157 USD |
1.1054 USD |
1.1539 USD |
1.1426 USD |
| 2022-02-02 |
1.1623 USD |
55,823.6246 |
1.1533 USD |
1.1087 USD |
1.2153 USD |
1.1264 USD |
| 2022-02-01 |
1.1511 USD |
8,855.5232 |
1.1585 USD |
1.1309 USD |
1.1714 USD |
1.1563 USD |
| 2022-01-31 |
1.1278 USD |
3,644.0825 |
1.1624 USD |
1.0876 USD |
1.1672 USD |
1.1564 USD |
| 2022-01-30 |
1.1256 USD |
3,245.2375 |
1.1527 USD |
1.0982 USD |
1.1799 USD |
1.1199 USD |
| 2022-01-29 |
1.1417 USD |
2,827.9511 |
1.1198 USD |
1.1175 USD |
1.1631 USD |
1.1487 USD |
| 2022-01-28 |
1.1189 USD |
6,113.5003 |
1.0683 USD |
1.0465 USD |
1.1255 USD |
1.1204 USD |
| 2022-01-27 |
1.0683 USD |
21,231.1395 |
1.0679 USD |
1.0079 USD |
1.1267 USD |
1.0768 USD |
| 2022-01-26 |
1.0716 USD |
14,250.8371 |
1.0140 USD |
1.0024 USD |
1.1383 USD |
1.0663 USD |
| 2022-01-25 |
0.9934 USD |
11,859.5465 |
1.0168 USD |
0.9745 USD |
1.0266 USD |
1.0064 USD |
| 2022-01-24 |
1.0124 USD |
64,700.1112 |
1.0939 USD |
0.9270 USD |
1.0986 USD |
1.0164 USD |
| 2022-01-23 |
1.0550 USD |
23,787.0398 |
1.0379 USD |
1.0240 USD |
1.0950 USD |
1.0514 USD |
| 2022-01-22 |
1.0318 USD |
57,687.3367 |
1.1763 USD |
0.9383 USD |
1.2031 USD |
1.0351 USD |
| 2022-01-21 |
1.1700 USD |
32,967.3511 |
1.3937 USD |
1.1513 USD |
1.3999 USD |
1.1542 USD |
| 2022-01-20 |
1.4209 USD |
5,687.0724 |
1.4621 USD |
1.4003 USD |
1.5231 USD |
1.4269 USD |
| 2022-01-19 |
1.4994 USD |
7,587.3765 |
1.5510 USD |
1.4482 USD |
1.5577 USD |
1.4729 USD |
| 2022-01-18 |
1.5329 USD |
12,464.0341 |
1.6044 USD |
1.4821 USD |
1.6087 USD |
1.5530 USD |
| 2022-01-17 |
1.5966 USD |
10,352.2147 |
1.6670 USD |
1.5696 USD |
1.7232 USD |
1.5980 USD |
| 2022-01-16 |
1.6721 USD |
6,494.7091 |
1.7149 USD |
1.6399 USD |
1.7149 USD |
1.6676 USD |
| 2022-01-15 |
1.6761 USD |
34,929.5166 |
1.6072 USD |
1.5900 USD |
1.7288 USD |
1.7142 USD |
| 2022-01-14 |
1.5727 USD |
12,247.7498 |
1.5758 USD |
1.5411 USD |
1.6175 USD |
1.6060 USD |
| 2022-01-13 |
1.6404 USD |
20,199.1662 |
1.6745 USD |
1.5849 USD |
1.6803 USD |
1.5945 USD |
| 2022-01-12 |
1.6179 USD |
11,218.4125 |
1.5894 USD |
1.5653 USD |
1.6769 USD |
1.6629 USD |
| 2022-01-11 |
1.5241 USD |
25,659.3408 |
1.5084 USD |
1.4566 USD |
1.5926 USD |
1.5661 USD |
| 2022-01-10 |
1.5024 USD |
29,918.6312 |
1.5610 USD |
1.4075 USD |
1.6041 USD |
1.5044 USD |
| 2022-01-09 |
1.5629 USD |
23,598.7975 |
1.5142 USD |
1.5068 USD |
1.6116 USD |
1.5573 USD |
| 2022-01-08 |
1.5196 USD |
36,670.0558 |
1.5628 USD |
1.4486 USD |
1.6136 USD |
1.5291 USD |