Market [unlinked] / USD
Identifier on Bitfinex: tSTJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
1.0227 USD |
7,679.0679 |
0.9843 USD |
0.9752 USD |
1.0469 USD |
1.0030 USD |
| 2021-09-28 |
1.0164 USD |
1,856.5568 |
1.0241 USD |
0.9813 USD |
1.0488 USD |
0.9938 USD |
| 2021-09-27 |
1.0768 USD |
2,755.0531 |
1.0736 USD |
1.0324 USD |
1.1146 USD |
1.0477 USD |
| 2021-09-26 |
1.0959 USD |
20,534.1448 |
1.0904 USD |
0.9943 USD |
1.1484 USD |
1.0680 USD |
| 2021-09-25 |
1.0844 USD |
1,205.7210 |
1.0962 USD |
1.0462 USD |
1.1090 USD |
1.0905 USD |
| 2021-09-24 |
1.1056 USD |
12,025.7964 |
1.1962 USD |
1.0248 USD |
1.1962 USD |
1.1102 USD |
| 2021-09-23 |
1.1762 USD |
3,522.1869 |
1.1489 USD |
1.1252 USD |
1.1842 USD |
1.1753 USD |
| 2021-09-22 |
1.1495 USD |
9,787.7603 |
1.0370 USD |
1.0186 USD |
1.1513 USD |
1.1513 USD |
| 2021-09-21 |
1.0455 USD |
19,903.7418 |
1.1386 USD |
1.0330 USD |
1.1697 USD |
1.0396 USD |
| 2021-09-20 |
1.2228 USD |
14,522.0075 |
1.3303 USD |
1.0939 USD |
1.3303 USD |
1.1354 USD |
| 2021-09-19 |
1.3484 USD |
3,682.8197 |
1.3867 USD |
1.3260 USD |
1.3926 USD |
1.3402 USD |
| 2021-09-18 |
1.4041 USD |
1,231.8449 |
1.3721 USD |
1.3492 USD |
1.4264 USD |
1.3752 USD |
| 2021-09-17 |
1.3740 USD |
1,223.8669 |
1.4158 USD |
1.3574 USD |
1.4265 USD |
1.3600 USD |
| 2021-09-16 |
1.4285 USD |
4,248.9471 |
1.4559 USD |
1.3932 USD |
1.4630 USD |
1.4185 USD |
| 2021-09-15 |
1.4273 USD |
1,899.8466 |
1.4028 USD |
1.3735 USD |
1.4736 USD |
1.4593 USD |
| 2021-09-14 |
1.3714 USD |
2,870.7124 |
1.3466 USD |
1.3272 USD |
1.4000 USD |
1.3911 USD |
| 2021-09-13 |
1.3584 USD |
1,871.4876 |
1.4982 USD |
1.2907 USD |
1.4991 USD |
1.3584 USD |
| 2021-09-12 |
1.4183 USD |
1,845.2146 |
1.4090 USD |
1.3668 USD |
1.4526 USD |
1.4385 USD |
| 2021-09-11 |
1.3748 USD |
3,779.9265 |
1.4115 USD |
1.3647 USD |
1.4347 USD |
1.4035 USD |
| 2021-09-10 |
1.4608 USD |
850.1083 |
1.5605 USD |
1.3749 USD |
1.5605 USD |
1.3956 USD |
| 2021-09-09 |
1.5539 USD |
3,455.2631 |
1.4553 USD |
1.4313 USD |
1.5632 USD |
1.5537 USD |
| 2021-09-08 |
1.3181 USD |
38,768.9247 |
1.4134 USD |
1.2321 USD |
1.4848 USD |
1.4613 USD |
| 2021-09-07 |
1.4692 USD |
59,817.7501 |
1.8425 USD |
1.2160 USD |
2.0331 USD |
1.4231 USD |
| 2021-09-06 |
1.6804 USD |
25,028.1494 |
1.7330 USD |
1.6129 USD |
1.7569 USD |
1.7118 USD |
| 2021-09-05 |
1.7702 USD |
7,714.8751 |
1.7328 USD |
1.7030 USD |
1.9482 USD |
1.7072 USD |
| 2021-09-04 |
1.6989 USD |
6,260.8219 |
1.5864 USD |
1.5727 USD |
1.7849 USD |
1.7088 USD |
| 2021-09-03 |
1.5297 USD |
1,861.1195 |
1.5132 USD |
1.4728 USD |
1.5815 USD |
1.5574 USD |
| 2021-09-02 |
1.5164 USD |
12,481.8498 |
1.5525 USD |
1.4828 USD |
1.5525 USD |
1.5142 USD |
| 2021-09-01 |
1.4669 USD |
1,835.9945 |
1.4755 USD |
1.4193 USD |
1.5093 USD |
1.5002 USD |
| 2021-08-31 |
1.4652 USD |
11,623.5181 |
1.4612 USD |
1.4259 USD |
1.6036 USD |
1.4721 USD |
| 2021-08-30 |
1.5208 USD |
1,045.3821 |
1.5794 USD |
1.4754 USD |
1.5794 USD |
1.4754 USD |
| 2021-08-29 |
1.4977 USD |
3,522.7822 |
1.5032 USD |
1.4342 USD |
1.5535 USD |
1.5362 USD |
| 2021-08-28 |
1.4674 USD |
41,138.9670 |
1.4568 USD |
1.3430 USD |
1.5525 USD |
1.4950 USD |
| 2021-08-27 |
1.3671 USD |
13,992.1253 |
1.3922 USD |
1.3057 USD |
1.4493 USD |
1.4450 USD |
| 2021-08-26 |
1.4792 USD |
23,357.0726 |
1.4050 USD |
1.4050 USD |
1.6872 USD |
1.4401 USD |
| 2021-08-25 |
1.2980 USD |
25,398.1010 |
1.3016 USD |
1.2450 USD |
1.3645 USD |
1.3588 USD |
| 2021-08-24 |
1.3879 USD |
3,359.0622 |
1.4055 USD |
1.2820 USD |
1.4600 USD |
1.3410 USD |
| 2021-08-23 |
1.3739 USD |
4,796.2335 |
1.3517 USD |
1.3268 USD |
1.4379 USD |
1.3694 USD |
| 2021-08-22 |
1.2978 USD |
2,991.8282 |
1.3472 USD |
1.2684 USD |
1.3625 USD |
1.3265 USD |
| 2021-08-21 |
1.2978 USD |
10,317.4195 |
1.2923 USD |
1.2688 USD |
1.3601 USD |
1.3535 USD |
| 2021-08-20 |
1.2849 USD |
14,004.4204 |
1.2669 USD |
1.2354 USD |
1.3185 USD |
1.2890 USD |
| 2021-08-19 |
1.2063 USD |
1,980.2446 |
1.1973 USD |
1.1501 USD |
1.2515 USD |
1.2315 USD |
| 2021-08-18 |
1.2016 USD |
22,242.1660 |
1.2312 USD |
1.1574 USD |
1.2515 USD |
1.2028 USD |
| 2021-08-17 |
1.2908 USD |
4,154.9705 |
1.3320 USD |
1.2029 USD |
1.3655 USD |
1.2189 USD |
| 2021-08-16 |
1.3825 USD |
4,606.2170 |
1.3538 USD |
1.3122 USD |
1.4276 USD |
1.3219 USD |
| 2021-08-15 |
1.2809 USD |
8,456.2909 |
1.3137 USD |
1.2506 USD |
1.3309 USD |
1.3244 USD |
| 2021-08-14 |
1.2545 USD |
1,917.2729 |
1.2570 USD |
1.1911 USD |
1.3437 USD |
1.3437 USD |
| 2021-08-13 |
1.2164 USD |
2,464.6385 |
1.1512 USD |
1.1391 USD |
1.2534 USD |
1.2533 USD |
| 2021-08-12 |
1.1679 USD |
6,043.4639 |
1.2086 USD |
1.1096 USD |
1.2603 USD |
1.1345 USD |
| 2021-08-11 |
1.2253 USD |
7,419.1913 |
1.1615 USD |
1.1488 USD |
1.2806 USD |
1.2069 USD |