Market [unlinked] / USD
Identifier on Bitfinex: tSTJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-21 |
0.7262 USD |
40,864.5366 |
0.8265 USD |
0.6245 USD |
0.8284 USD |
0.6457 USD |
| 2021-06-20 |
0.8238 USD |
3,737.7041 |
0.8242 USD |
0.7779 USD |
0.8675 USD |
0.8255 USD |
| 2021-06-19 |
0.8440 USD |
2,101.0841 |
0.8298 USD |
0.8041 USD |
0.8856 USD |
0.8341 USD |
| 2021-06-18 |
0.8468 USD |
3,489.4691 |
0.8930 USD |
0.7994 USD |
0.8950 USD |
0.8376 USD |
| 2021-06-17 |
0.9172 USD |
2,307.3941 |
0.9202 USD |
0.8742 USD |
0.9341 USD |
0.8900 USD |
| 2021-06-16 |
0.9401 USD |
3,236.3763 |
0.9617 USD |
0.8974 USD |
0.9623 USD |
0.8974 USD |
| 2021-06-15 |
0.9867 USD |
49,522.4770 |
0.9688 USD |
0.9336 USD |
1.0162 USD |
0.9600 USD |
| 2021-06-14 |
0.9560 USD |
2,859.8078 |
0.9335 USD |
0.9185 USD |
0.9733 USD |
0.9571 USD |
| 2021-06-13 |
0.9158 USD |
3,598.5928 |
0.8950 USD |
0.8745 USD |
0.9633 USD |
0.9536 USD |
| 2021-06-12 |
0.9030 USD |
22,338.8556 |
0.9369 USD |
0.8502 USD |
0.9423 USD |
0.9035 USD |
| 2021-06-11 |
1.0011 USD |
9,882.0965 |
0.9790 USD |
0.9298 USD |
1.0656 USD |
0.9458 USD |
| 2021-06-10 |
0.9848 USD |
16,031.5930 |
1.0132 USD |
0.9508 USD |
1.0565 USD |
0.9899 USD |
| 2021-06-09 |
0.9910 USD |
1,986.5233 |
1.0018 USD |
0.9490 USD |
1.0383 USD |
1.0296 USD |
| 2021-06-08 |
0.9848 USD |
39,753.6411 |
1.0278 USD |
0.9095 USD |
1.0486 USD |
0.9871 USD |
| 2021-06-07 |
1.1404 USD |
16,453.8048 |
1.1594 USD |
1.0430 USD |
1.1646 USD |
1.0515 USD |
| 2021-06-06 |
1.1307 USD |
47,863.8709 |
1.0696 USD |
1.0696 USD |
1.1880 USD |
1.1458 USD |
| 2021-06-05 |
1.0877 USD |
12,295.2282 |
1.1102 USD |
1.0204 USD |
1.1717 USD |
1.0424 USD |
| 2021-06-04 |
1.1156 USD |
89,320.5395 |
1.2123 USD |
1.0449 USD |
1.2123 USD |
1.1219 USD |
| 2021-06-03 |
1.2024 USD |
20,848.4906 |
1.1886 USD |
1.1461 USD |
1.2900 USD |
1.2299 USD |
| 2021-06-02 |
1.1530 USD |
15,149.9687 |
1.0587 USD |
1.0539 USD |
1.2511 USD |
1.2040 USD |
| 2021-06-01 |
1.0554 USD |
11,386.4156 |
1.0945 USD |
1.0353 USD |
1.0945 USD |
1.0516 USD |
| 2021-05-31 |
1.0752 USD |
17,899.0240 |
1.0254 USD |
0.9660 USD |
1.1307 USD |
1.0870 USD |
| 2021-05-30 |
1.0267 USD |
29,837.6215 |
1.0056 USD |
0.9594 USD |
1.0535 USD |
1.0182 USD |
| 2021-05-29 |
0.9977 USD |
83,679.6232 |
1.0590 USD |
0.9339 USD |
1.1093 USD |
0.9937 USD |
| 2021-05-28 |
1.0938 USD |
57,879.8204 |
1.1855 USD |
1.0004 USD |
1.2084 USD |
1.0448 USD |
| 2021-05-27 |
1.2102 USD |
8,142.3686 |
1.2609 USD |
1.1246 USD |
1.2609 USD |
1.1774 USD |
| 2021-05-26 |
1.1856 USD |
33,599.4683 |
1.1072 USD |
1.0732 USD |
1.2534 USD |
1.2417 USD |
| 2021-05-25 |
1.1150 USD |
12,368.5174 |
1.1045 USD |
0.9692 USD |
1.1425 USD |
1.1112 USD |
| 2021-05-24 |
1.0785 USD |
33,138.9412 |
0.9184 USD |
0.8774 USD |
1.1000 USD |
1.0846 USD |
| 2021-05-23 |
1.0161 USD |
70,766.0419 |
1.0300 USD |
0.7863 USD |
1.3177 USD |
0.8999 USD |
| 2021-05-22 |
1.0599 USD |
36,598.3695 |
1.1300 USD |
0.9932 USD |
1.1315 USD |
1.0484 USD |
| 2021-05-21 |
1.2578 USD |
53,419.0404 |
1.2177 USD |
0.9554 USD |
1.4807 USD |
1.0977 USD |
| 2021-05-20 |
1.0413 USD |
32,427.7723 |
0.9977 USD |
0.8658 USD |
1.1928 USD |
1.1419 USD |
| 2021-05-19 |
1.0576 USD |
248,795.8376 |
1.5283 USD |
0.7450 USD |
1.5732 USD |
1.0272 USD |
| 2021-05-18 |
1.5298 USD |
3,549.4218 |
1.5071 USD |
1.4896 USD |
1.6075 USD |
1.5171 USD |
| 2021-05-17 |
1.5173 USD |
22,721.2200 |
1.5767 USD |
1.4180 USD |
1.5912 USD |
1.4829 USD |
| 2021-05-16 |
1.6525 USD |
47,330.5716 |
1.6313 USD |
1.4888 USD |
1.8168 USD |
1.5846 USD |
| 2021-05-15 |
1.6908 USD |
55,657.2676 |
1.8261 USD |
1.6185 USD |
1.8261 USD |
1.6591 USD |
| 2021-05-14 |
1.8029 USD |
24,848.4868 |
1.6915 USD |
1.6865 USD |
1.8882 USD |
1.8076 USD |
| 2021-05-13 |
1.6738 USD |
64,967.9106 |
1.6640 USD |
1.5713 USD |
1.8277 USD |
1.6432 USD |
| 2021-05-12 |
2.0464 USD |
9,898.6562 |
1.9993 USD |
1.7981 USD |
2.1326 USD |
1.7981 USD |
| 2021-05-11 |
1.9310 USD |
12,729.5221 |
1.8648 USD |
1.8013 USD |
2.0664 USD |
1.9961 USD |
| 2021-05-10 |
1.9898 USD |
19,146.9803 |
2.1625 USD |
1.7991 USD |
2.2207 USD |
1.9075 USD |
| 2021-05-09 |
2.1932 USD |
20,955.9213 |
2.2199 USD |
2.1000 USD |
2.3037 USD |
2.1358 USD |
| 2021-05-08 |
2.2607 USD |
20,679.2455 |
2.2337 USD |
2.1989 USD |
2.7200 USD |
2.2452 USD |
| 2021-05-07 |
2.1601 USD |
96,937.4932 |
1.9063 USD |
1.8075 USD |
2.5679 USD |
2.1372 USD |
| 2021-05-06 |
1.8888 USD |
17,930.9095 |
1.9853 USD |
1.8187 USD |
2.0040 USD |
1.8958 USD |
| 2021-05-05 |
1.9190 USD |
6,184.3144 |
1.7997 USD |
1.7914 USD |
1.9939 USD |
1.9176 USD |
| 2021-05-04 |
1.8838 USD |
4,265.2152 |
2.0607 USD |
1.7988 USD |
2.0607 USD |
1.8471 USD |
| 2021-05-03 |
2.1114 USD |
3,553.2205 |
2.0917 USD |
2.0488 USD |
2.1813 USD |
2.0727 USD |