Market [unlinked] / USD
Identifier on Bitfinex: tSTJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
1.5490 USD |
36,096.7498 |
1.6663 USD |
1.5100 USD |
1.6995 USD |
1.5469 USD |
| 2022-01-06 |
1.5946 USD |
46,440.2694 |
1.6219 USD |
1.5490 USD |
1.6689 USD |
1.6498 USD |
| 2022-01-05 |
1.7499 USD |
19,357.4456 |
1.7855 USD |
1.6420 USD |
1.8675 USD |
1.6436 USD |
| 2022-01-04 |
1.7881 USD |
9,990.5867 |
1.8480 USD |
1.7785 USD |
1.8713 USD |
1.7932 USD |
| 2022-01-03 |
1.8366 USD |
19,363.7964 |
1.9245 USD |
1.8083 USD |
1.9697 USD |
1.8360 USD |
| 2022-01-02 |
1.9155 USD |
9,628.9672 |
1.8182 USD |
1.7995 USD |
2.0225 USD |
1.9058 USD |
| 2022-01-01 |
1.8095 USD |
3,598.3898 |
1.7464 USD |
1.7464 USD |
1.8355 USD |
1.8153 USD |
| 2021-12-31 |
1.7768 USD |
10,218.6930 |
1.7658 USD |
1.6994 USD |
1.8284 USD |
1.7377 USD |
| 2021-12-30 |
1.7286 USD |
10,607.3870 |
1.6977 USD |
1.6671 USD |
1.7927 USD |
1.7558 USD |
| 2021-12-29 |
1.7661 USD |
17,793.3160 |
1.8162 USD |
1.7080 USD |
1.8467 USD |
1.7538 USD |
| 2021-12-28 |
1.9177 USD |
19,165.0092 |
2.0485 USD |
1.8258 USD |
2.0485 USD |
1.8359 USD |
| 2021-12-27 |
2.1298 USD |
8,331.5665 |
2.0792 USD |
2.0553 USD |
2.1777 USD |
2.0649 USD |
| 2021-12-26 |
2.0220 USD |
8,936.1090 |
2.0137 USD |
1.9409 USD |
2.0761 USD |
2.0549 USD |
| 2021-12-25 |
2.0351 USD |
24,260.1747 |
1.9567 USD |
1.9548 USD |
2.0563 USD |
2.0234 USD |
| 2021-12-24 |
1.9743 USD |
30,395.8472 |
2.0684 USD |
1.9383 USD |
2.0968 USD |
1.9384 USD |
| 2021-12-23 |
1.9932 USD |
20,395.4849 |
1.9753 USD |
1.9263 USD |
2.0647 USD |
2.0647 USD |
| 2021-12-22 |
1.8987 USD |
59,527.0207 |
1.8094 USD |
1.7906 USD |
1.9854 USD |
1.9631 USD |
| 2021-12-21 |
1.7398 USD |
52,782.2432 |
1.6292 USD |
1.6052 USD |
1.8052 USD |
1.7787 USD |
| 2021-12-20 |
1.6077 USD |
56,392.4623 |
1.6877 USD |
1.5534 USD |
1.6968 USD |
1.6279 USD |
| 2021-12-19 |
1.7545 USD |
30,375.5093 |
1.7843 USD |
1.6743 USD |
1.8237 USD |
1.7088 USD |
| 2021-12-18 |
1.7754 USD |
48,507.4275 |
1.8051 USD |
1.7221 USD |
1.8256 USD |
1.7665 USD |
| 2021-12-17 |
1.7550 USD |
131,423.3601 |
1.6086 USD |
1.6071 USD |
1.8720 USD |
1.8459 USD |
| 2021-12-16 |
1.6174 USD |
180,756.0193 |
1.5581 USD |
1.5448 USD |
1.7529 USD |
1.6170 USD |
| 2021-12-15 |
1.4618 USD |
78,175.6338 |
1.4545 USD |
1.3511 USD |
1.5631 USD |
1.5522 USD |
| 2021-12-14 |
1.4389 USD |
54,244.0914 |
1.4532 USD |
1.3892 USD |
1.4941 USD |
1.4467 USD |
| 2021-12-13 |
1.5482 USD |
66,571.3493 |
1.6972 USD |
1.4391 USD |
1.7045 USD |
1.4703 USD |
| 2021-12-12 |
1.6482 USD |
23,442.3234 |
1.6524 USD |
1.6088 USD |
1.6964 USD |
1.6901 USD |
| 2021-12-11 |
1.6262 USD |
9,750.2956 |
1.5752 USD |
1.5588 USD |
1.6552 USD |
1.6472 USD |
| 2021-12-10 |
1.6739 USD |
8,271.7886 |
1.6980 USD |
1.6173 USD |
1.7435 USD |
1.6333 USD |
| 2021-12-09 |
1.7579 USD |
3,624.8651 |
1.9164 USD |
1.6950 USD |
1.9262 USD |
1.7121 USD |
| 2021-12-08 |
1.9042 USD |
9,910.7886 |
1.8260 USD |
1.7514 USD |
1.9731 USD |
1.9014 USD |
| 2021-12-07 |
1.8772 USD |
5,298.2968 |
1.8481 USD |
1.7956 USD |
1.9266 USD |
1.8119 USD |
| 2021-12-06 |
1.6472 USD |
17,199.7071 |
1.7170 USD |
1.5707 USD |
1.8468 USD |
1.8388 USD |
| 2021-12-05 |
1.8544 USD |
8,628.7972 |
1.9412 USD |
1.6754 USD |
1.9867 USD |
1.7692 USD |
| 2021-12-04 |
1.8360 USD |
44,054.5180 |
2.1438 USD |
1.5000 USD |
2.1657 USD |
1.8324 USD |
| 2021-12-03 |
2.2096 USD |
8,413.7892 |
2.4165 USD |
2.0971 USD |
2.4165 USD |
2.1654 USD |
| 2021-12-02 |
2.4224 USD |
13,264.0616 |
2.5466 USD |
2.3525 USD |
2.5466 USD |
2.4210 USD |
| 2021-12-01 |
2.5263 USD |
35,497.3321 |
2.6361 USD |
2.4776 USD |
2.6361 USD |
2.5279 USD |
| 2021-11-30 |
2.6564 USD |
57,617.3056 |
2.9875 USD |
2.6177 USD |
3.0139 USD |
2.6570 USD |
| 2021-11-29 |
2.9180 USD |
124,343.2868 |
2.7841 USD |
2.7351 USD |
3.0965 USD |
2.8716 USD |
| 2021-11-28 |
2.7055 USD |
165,478.0987 |
2.8497 USD |
2.5167 USD |
2.9805 USD |
2.7487 USD |
| 2021-11-27 |
3.0006 USD |
225,078.1169 |
2.7329 USD |
2.7199 USD |
3.4944 USD |
2.8083 USD |
| 2021-11-26 |
2.8339 USD |
411,891.8595 |
2.2013 USD |
2.1646 USD |
3.2677 USD |
2.9301 USD |
| 2021-11-25 |
2.1749 USD |
110,218.1581 |
2.2241 USD |
2.0739 USD |
2.3658 USD |
2.2071 USD |
| 2021-11-24 |
2.2323 USD |
228,209.8189 |
2.0305 USD |
2.0155 USD |
2.2282 USD |
2.2282 USD |
| 2021-11-23 |
1.9473 USD |
82,126.8504 |
1.9624 USD |
1.8936 USD |
2.0510 USD |
2.0489 USD |
| 2021-11-22 |
1.9716 USD |
107,669.9126 |
1.9680 USD |
1.8263 USD |
2.1829 USD |
1.9201 USD |
| 2021-11-21 |
2.0492 USD |
67,684.4023 |
2.1454 USD |
1.9575 USD |
2.1488 USD |
1.9796 USD |
| 2021-11-20 |
2.1835 USD |
155,556.9582 |
2.0446 USD |
2.0375 USD |
2.3667 USD |
2.1241 USD |
| 2021-11-19 |
1.9735 USD |
232,375.1108 |
1.7272 USD |
1.6842 USD |
2.2218 USD |
2.0562 USD |