Market [unlinked] / USD
Identifier on Bitfinex: tSTJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
1.9669 USD |
350,321.5108 |
1.7076 USD |
1.6762 USD |
2.4019 USD |
1.6762 USD |
| 2021-11-17 |
1.7035 USD |
152,970.4349 |
1.6036 USD |
1.5878 USD |
1.8340 USD |
1.7189 USD |
| 2021-11-16 |
1.6053 USD |
132,924.8788 |
1.7499 USD |
1.4607 USD |
1.7601 USD |
1.6083 USD |
| 2021-11-15 |
1.7854 USD |
93,074.0450 |
1.7342 USD |
1.7057 USD |
1.8730 USD |
1.7298 USD |
| 2021-11-14 |
1.7045 USD |
80,330.8686 |
1.6537 USD |
1.6403 USD |
1.8104 USD |
1.7028 USD |
| 2021-11-13 |
1.7503 USD |
163,687.5074 |
1.6250 USD |
1.6139 USD |
1.8807 USD |
1.6563 USD |
| 2021-11-12 |
1.6181 USD |
203,466.4684 |
1.5145 USD |
1.4887 USD |
1.7704 USD |
1.6131 USD |
| 2021-11-11 |
1.5108 USD |
48,700.1048 |
1.4840 USD |
1.4649 USD |
1.5378 USD |
1.5282 USD |
| 2021-11-10 |
1.5850 USD |
101,523.9044 |
1.6048 USD |
1.3765 USD |
1.7046 USD |
1.4848 USD |
| 2021-11-09 |
1.6233 USD |
55,266.8936 |
1.6145 USD |
1.5885 USD |
1.6482 USD |
1.6219 USD |
| 2021-11-08 |
1.5918 USD |
48,858.3998 |
1.6513 USD |
1.5566 USD |
1.6513 USD |
1.6087 USD |
| 2021-11-07 |
1.6708 USD |
44,571.8137 |
1.6740 USD |
1.6383 USD |
1.7206 USD |
1.6509 USD |
| 2021-11-06 |
1.6233 USD |
81,940.9444 |
1.6151 USD |
1.5727 USD |
1.6711 USD |
1.6523 USD |
| 2021-11-05 |
1.6645 USD |
106,794.8097 |
1.6124 USD |
1.5886 USD |
1.7369 USD |
1.6158 USD |
| 2021-11-04 |
1.6371 USD |
80,524.6633 |
1.7061 USD |
1.5692 USD |
1.7061 USD |
1.6326 USD |
| 2021-11-03 |
1.7396 USD |
76,323.0812 |
1.8561 USD |
1.6617 USD |
1.8581 USD |
1.7062 USD |
| 2021-11-02 |
1.8667 USD |
96,299.4176 |
1.8553 USD |
1.8085 USD |
2.1421 USD |
1.8569 USD |
| 2021-11-01 |
1.8431 USD |
108,059.8539 |
1.9787 USD |
1.6771 USD |
2.0188 USD |
1.8289 USD |
| 2021-10-31 |
1.9114 USD |
542,853.7728 |
1.3195 USD |
1.3000 USD |
2.8500 USD |
1.9952 USD |
| 2021-10-30 |
1.2708 USD |
47,707.6631 |
1.2675 USD |
1.2060 USD |
1.3384 USD |
1.2843 USD |
| 2021-10-29 |
1.2194 USD |
15,959.0979 |
1.1921 USD |
1.1856 USD |
1.2449 USD |
1.2338 USD |
| 2021-10-28 |
1.1678 USD |
29,291.3161 |
1.1356 USD |
1.1080 USD |
1.1982 USD |
1.1807 USD |
| 2021-10-27 |
1.1889 USD |
99,030.4247 |
1.3008 USD |
1.1234 USD |
1.3459 USD |
1.1504 USD |
| 2021-10-26 |
1.3243 USD |
9,019.3148 |
1.3133 USD |
1.2926 USD |
1.3612 USD |
1.3020 USD |
| 2021-10-25 |
1.3166 USD |
6,247.9175 |
1.2695 USD |
1.2583 USD |
1.3176 USD |
1.3176 USD |
| 2021-10-24 |
1.2502 USD |
7,601.9022 |
1.2697 USD |
1.2287 USD |
1.2716 USD |
1.2636 USD |
| 2021-10-23 |
1.2615 USD |
12,826.9213 |
1.2716 USD |
1.2382 USD |
1.3040 USD |
1.2683 USD |
| 2021-10-22 |
1.2639 USD |
14,662.4093 |
1.2435 USD |
1.2408 USD |
1.2849 USD |
1.2572 USD |
| 2021-10-21 |
1.2759 USD |
13,987.2567 |
1.2940 USD |
1.2256 USD |
1.3136 USD |
1.2485 USD |
| 2021-10-20 |
1.2811 USD |
20,948.1118 |
1.2910 USD |
1.2329 USD |
1.3012 USD |
1.2870 USD |
| 2021-10-19 |
1.2356 USD |
14,100.1748 |
1.2747 USD |
1.2234 USD |
1.2747 USD |
1.2528 USD |
| 2021-10-18 |
1.2601 USD |
13,254.0155 |
1.2733 USD |
1.2326 USD |
1.3155 USD |
1.2625 USD |
| 2021-10-17 |
1.2901 USD |
5,511.0246 |
1.3244 USD |
1.2356 USD |
1.3264 USD |
1.2711 USD |
| 2021-10-16 |
1.3673 USD |
12,633.9621 |
1.3122 USD |
1.3036 USD |
1.4053 USD |
1.3419 USD |
| 2021-10-15 |
1.3061 USD |
9,252.1403 |
1.3473 USD |
1.2556 USD |
1.3473 USD |
1.3212 USD |
| 2021-10-14 |
1.3426 USD |
2,629.1383 |
1.3538 USD |
1.3236 USD |
1.3546 USD |
1.3453 USD |
| 2021-10-13 |
1.3143 USD |
6,474.7593 |
1.2886 USD |
1.2637 USD |
1.3356 USD |
1.3314 USD |
| 2021-10-12 |
1.3000 USD |
9,779.5063 |
1.4172 USD |
1.2427 USD |
1.4172 USD |
1.3019 USD |
| 2021-10-11 |
1.4489 USD |
11,209.7412 |
1.4911 USD |
1.3631 USD |
1.4940 USD |
1.3998 USD |
| 2021-10-10 |
1.4713 USD |
18,681.2686 |
1.3716 USD |
1.3716 USD |
1.5019 USD |
1.4817 USD |
| 2021-10-09 |
1.4384 USD |
5,946.6354 |
1.4064 USD |
1.3558 USD |
1.4697 USD |
1.3677 USD |
| 2021-10-08 |
1.3692 USD |
5,200.8133 |
1.3212 USD |
1.3127 USD |
1.4192 USD |
1.3979 USD |
| 2021-10-07 |
1.3495 USD |
11,733.2490 |
1.3605 USD |
1.3029 USD |
1.4555 USD |
1.3322 USD |
| 2021-10-06 |
1.3232 USD |
21,740.7067 |
1.3396 USD |
1.2679 USD |
1.4229 USD |
1.3246 USD |
| 2021-10-05 |
1.3319 USD |
8,113.4964 |
1.2391 USD |
1.2096 USD |
1.3304 USD |
1.3304 USD |
| 2021-10-04 |
1.2476 USD |
4,486.5523 |
1.2124 USD |
1.1743 USD |
1.2589 USD |
1.2447 USD |
| 2021-10-03 |
1.1933 USD |
5,883.6232 |
1.1974 USD |
1.1597 USD |
1.2366 USD |
1.2165 USD |
| 2021-10-02 |
1.2100 USD |
11,421.1058 |
1.2002 USD |
1.1850 USD |
1.2380 USD |
1.2253 USD |
| 2021-10-01 |
1.2017 USD |
8,986.7976 |
1.0930 USD |
1.0734 USD |
1.2148 USD |
1.2017 USD |
| 2021-09-30 |
1.0833 USD |
6,044.2022 |
1.0074 USD |
1.0046 USD |
1.1379 USD |
1.0865 USD |