Market [unlinked] / USD
Identifier on Bitfinex: tSTJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-10 |
1.1420 USD |
2,224.9621 |
1.1552 USD |
1.0987 USD |
1.1758 USD |
1.1538 USD |
| 2021-08-09 |
1.1180 USD |
2,608.8581 |
1.0973 USD |
1.0625 USD |
1.1636 USD |
1.1502 USD |
| 2021-08-08 |
1.1365 USD |
3,954.6118 |
1.1926 USD |
1.0659 USD |
1.1926 USD |
1.1233 USD |
| 2021-08-07 |
1.1433 USD |
9,895.9141 |
1.1352 USD |
1.1166 USD |
1.1773 USD |
1.1678 USD |
| 2021-08-06 |
1.1038 USD |
3,641.4835 |
1.0850 USD |
1.0655 USD |
1.1353 USD |
1.1261 USD |
| 2021-08-05 |
1.0609 USD |
2,983.6851 |
1.0966 USD |
1.0312 USD |
1.0966 USD |
1.0850 USD |
| 2021-08-04 |
1.0888 USD |
15,606.4319 |
1.0296 USD |
1.0296 USD |
1.1485 USD |
1.0769 USD |
| 2021-08-03 |
0.9822 USD |
1,837.4022 |
1.0277 USD |
0.9659 USD |
1.0367 USD |
1.0058 USD |
| 2021-08-02 |
1.0370 USD |
1,666.6776 |
1.0353 USD |
0.9986 USD |
1.0533 USD |
1.0425 USD |
| 2021-08-01 |
1.0929 USD |
11,997.3750 |
1.0513 USD |
1.0441 USD |
1.1970 USD |
1.0508 USD |
| 2021-07-31 |
1.0267 USD |
8,022.6820 |
1.0075 USD |
0.9859 USD |
1.0535 USD |
1.0512 USD |
| 2021-07-30 |
0.9889 USD |
2,145.2740 |
0.9994 USD |
0.9344 USD |
1.0205 USD |
1.0170 USD |
| 2021-07-29 |
0.9829 USD |
4,752.3286 |
0.9921 USD |
0.9601 USD |
0.9973 USD |
0.9844 USD |
| 2021-07-28 |
1.0457 USD |
54,013.4052 |
0.9283 USD |
0.9283 USD |
1.1029 USD |
1.0063 USD |
| 2021-07-27 |
0.9193 USD |
6,877.6783 |
0.8597 USD |
0.8568 USD |
0.9839 USD |
0.9147 USD |
| 2021-07-26 |
0.8671 USD |
22,366.4894 |
0.8342 USD |
0.8342 USD |
0.9430 USD |
0.8570 USD |
| 2021-07-25 |
0.8169 USD |
2,454.7112 |
0.8289 USD |
0.7937 USD |
0.8422 USD |
0.8326 USD |
| 2021-07-24 |
0.8204 USD |
4,730.5019 |
0.7924 USD |
0.7840 USD |
0.8551 USD |
0.8164 USD |
| 2021-07-23 |
0.7714 USD |
4,296.9725 |
0.7834 USD |
0.7482 USD |
0.8038 USD |
0.7894 USD |
| 2021-07-22 |
0.7606 USD |
3,216.9806 |
0.7682 USD |
0.7431 USD |
0.7837 USD |
0.7630 USD |
| 2021-07-21 |
0.7424 USD |
19,344.8431 |
0.7094 USD |
0.6766 USD |
0.7693 USD |
0.7509 USD |
| 2021-07-20 |
0.7080 USD |
15,199.8108 |
0.7731 USD |
0.6788 USD |
0.7832 USD |
0.7018 USD |
| 2021-07-19 |
0.7845 USD |
24,186.2349 |
0.8636 USD |
0.7743 USD |
0.8717 USD |
0.7801 USD |
| 2021-07-18 |
0.7918 USD |
1,947.4444 |
0.7897 USD |
0.7703 USD |
0.8186 USD |
0.7926 USD |
| 2021-07-17 |
0.7936 USD |
3,835.5545 |
0.8036 USD |
0.7679 USD |
0.8188 USD |
0.7833 USD |
| 2021-07-16 |
0.8333 USD |
19,169.5711 |
0.8808 USD |
0.7970 USD |
0.8870 USD |
0.8114 USD |
| 2021-07-15 |
0.8699 USD |
21,510.9757 |
0.9178 USD |
0.8484 USD |
0.9370 USD |
0.8727 USD |
| 2021-07-14 |
0.9561 USD |
63,169.0151 |
0.9056 USD |
0.9056 USD |
1.0072 USD |
0.9405 USD |
| 2021-07-13 |
0.8660 USD |
1,614.9995 |
0.9109 USD |
0.8518 USD |
0.9130 USD |
0.8613 USD |
| 2021-07-12 |
0.9163 USD |
3,214.0047 |
0.9526 USD |
0.8671 USD |
0.9526 USD |
0.9171 USD |
| 2021-07-11 |
0.9285 USD |
4,254.8075 |
0.9428 USD |
0.8299 USD |
0.9726 USD |
0.9573 USD |
| 2021-07-10 |
0.9629 USD |
23,442.9716 |
0.9990 USD |
0.9337 USD |
0.9990 USD |
0.9511 USD |
| 2021-07-09 |
0.9782 USD |
9,368.4737 |
1.0228 USD |
0.9338 USD |
1.0422 USD |
0.9964 USD |
| 2021-07-08 |
0.9247 USD |
19,801.9269 |
0.9713 USD |
0.9020 USD |
1.0270 USD |
0.9838 USD |
| 2021-07-07 |
1.0407 USD |
35,035.8059 |
0.9582 USD |
0.9346 USD |
1.0969 USD |
0.9650 USD |
| 2021-07-06 |
0.9706 USD |
22,577.6855 |
0.8915 USD |
0.8811 USD |
1.0287 USD |
0.9508 USD |
| 2021-07-05 |
0.8858 USD |
7,363.8120 |
0.8605 USD |
0.8198 USD |
0.8964 USD |
0.8869 USD |
| 2021-07-04 |
0.8968 USD |
8,967.5647 |
0.8716 USD |
0.8569 USD |
0.9415 USD |
0.8569 USD |
| 2021-07-03 |
0.8389 USD |
5,146.0171 |
0.8558 USD |
0.8184 USD |
0.8655 USD |
0.8526 USD |
| 2021-07-02 |
0.8326 USD |
30,923.3536 |
0.8034 USD |
0.8034 USD |
0.8800 USD |
0.8504 USD |
| 2021-07-01 |
0.8185 USD |
20,908.6769 |
0.8323 USD |
0.7504 USD |
0.8323 USD |
0.7833 USD |
| 2021-06-30 |
0.8241 USD |
7,305.6286 |
0.8883 USD |
0.7866 USD |
0.8883 USD |
0.8257 USD |
| 2021-06-29 |
0.8248 USD |
224,227.8496 |
0.7033 USD |
0.7031 USD |
0.9432 USD |
0.8785 USD |
| 2021-06-28 |
0.6916 USD |
19,493.8302 |
0.6522 USD |
0.6508 USD |
0.7044 USD |
0.6979 USD |
| 2021-06-27 |
0.6532 USD |
3,299.5448 |
0.6257 USD |
0.6072 USD |
0.6550 USD |
0.6550 USD |
| 2021-06-26 |
0.6006 USD |
3,544.7431 |
0.6082 USD |
0.5816 USD |
0.6409 USD |
0.6153 USD |
| 2021-06-25 |
0.6192 USD |
16,505.3400 |
0.6798 USD |
0.6026 USD |
0.6965 USD |
0.6118 USD |
| 2021-06-24 |
0.6838 USD |
19,603.1692 |
0.6673 USD |
0.6137 USD |
0.6885 USD |
0.6798 USD |
| 2021-06-23 |
0.6521 USD |
6,175.9372 |
0.5822 USD |
0.5541 USD |
0.6912 USD |
0.6385 USD |
| 2021-06-22 |
0.5828 USD |
129,836.6072 |
0.6200 USD |
0.5101 USD |
0.6830 USD |
0.5818 USD |