Market [unlinked] / USD
Identifier on Bitfinex: tSTJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-02 |
2.1018 USD |
8,006.7353 |
2.1847 USD |
2.0061 USD |
2.1847 USD |
2.0835 USD |
| 2021-05-01 |
2.0899 USD |
3,914.9857 |
2.0358 USD |
2.0058 USD |
2.2163 USD |
2.2044 USD |
| 2021-04-30 |
1.9842 USD |
10,011.6569 |
1.9459 USD |
1.8958 USD |
2.0897 USD |
2.0228 USD |
| 2021-04-29 |
1.9398 USD |
16,894.2935 |
2.0617 USD |
1.8628 USD |
2.0618 USD |
1.9461 USD |
| 2021-04-28 |
2.1245 USD |
11,610.9542 |
2.1082 USD |
1.8762 USD |
2.2498 USD |
1.9590 USD |
| 2021-04-27 |
2.0396 USD |
16,497.1292 |
1.9343 USD |
1.9146 USD |
2.1304 USD |
2.0985 USD |
| 2021-04-26 |
1.8520 USD |
26,022.9652 |
1.6563 USD |
1.6563 USD |
1.9625 USD |
1.9108 USD |
| 2021-04-25 |
1.7375 USD |
78,783.2383 |
1.7349 USD |
1.5522 USD |
1.9153 USD |
1.6020 USD |
| 2021-04-24 |
1.7259 USD |
38,938.2255 |
1.9741 USD |
1.6709 USD |
1.9741 USD |
1.7788 USD |
| 2021-04-23 |
1.4880 USD |
86,126.6496 |
1.5912 USD |
1.2700 USD |
1.9886 USD |
1.9604 USD |
| 2021-04-22 |
1.6244 USD |
4,155.7207 |
1.8073 USD |
1.5959 USD |
1.8917 USD |
1.6497 USD |
| 2021-04-21 |
1.9846 USD |
11,566.2915 |
1.9029 USD |
1.8472 USD |
2.0015 USD |
1.8513 USD |
| 2021-04-20 |
1.7664 USD |
8,751.3374 |
1.8265 USD |
1.6201 USD |
1.9608 USD |
1.9084 USD |
| 2021-04-19 |
2.0016 USD |
2,749.4863 |
1.9899 USD |
1.8173 USD |
2.0999 USD |
1.8920 USD |
| 2021-04-18 |
1.9820 USD |
14,475.3084 |
2.3874 USD |
1.8127 USD |
2.3874 USD |
2.0597 USD |
| 2021-04-17 |
2.4867 USD |
6,797.4768 |
2.4081 USD |
2.3400 USD |
2.5999 USD |
2.3872 USD |
| 2021-04-16 |
2.2765 USD |
3,009.1749 |
2.3347 USD |
2.1857 USD |
2.3824 USD |
2.3132 USD |
| 2021-04-15 |
2.3261 USD |
3,925.6915 |
2.2465 USD |
2.2465 USD |
2.4100 USD |
2.3273 USD |
| 2021-04-14 |
2.3487 USD |
2,821.7576 |
2.4300 USD |
2.1857 USD |
2.9720 USD |
2.1857 USD |
| 2021-04-13 |
2.3921 USD |
1,645.5442 |
2.3762 USD |
2.2059 USD |
2.4050 USD |
2.4050 USD |
| 2021-04-12 |
2.4564 USD |
1,089.0529 |
2.3319 USD |
2.3319 USD |
2.5701 USD |
2.3324 USD |
| 2021-04-11 |
2.3332 USD |
1,934.4645 |
2.4209 USD |
2.1909 USD |
2.4623 USD |
2.3343 USD |
| 2021-04-10 |
2.4787 USD |
1,364.5678 |
2.4930 USD |
2.3700 USD |
2.6703 USD |
2.3762 USD |
| 2021-04-09 |
2.5946 USD |
290.2131 |
2.6730 USD |
2.4676 USD |
2.7197 USD |
2.4879 USD |
| 2021-04-08 |
2.6663 USD |
992.2520 |
2.3731 USD |
2.3731 USD |
2.7250 USD |
2.6389 USD |
| 2021-04-07 |
2.2948 USD |
4,909.3434 |
2.4397 USD |
2.1857 USD |
2.7003 USD |
2.7003 USD |
| 2021-04-06 |
2.6286 USD |
5,585.7945 |
2.7983 USD |
2.4000 USD |
2.9114 USD |
2.5425 USD |
| 2021-04-05 |
2.8742 USD |
1,818.1285 |
2.8987 USD |
2.7900 USD |
3.0000 USD |
2.7979 USD |
| 2021-04-04 |
2.8397 USD |
733.2299 |
2.7800 USD |
2.7800 USD |
3.0501 USD |
2.8987 USD |
| 2021-04-03 |
2.8692 USD |
7,567.6811 |
3.1012 USD |
2.7800 USD |
3.2641 USD |
2.8000 USD |
| 2021-04-02 |
3.1017 USD |
613.8208 |
3.2072 USD |
3.0001 USD |
3.3842 USD |
3.1312 USD |
| 2021-04-01 |
3.2929 USD |
19,046.3142 |
2.9500 USD |
2.8799 USD |
3.7990 USD |
3.2079 USD |
| 2021-03-31 |
2.9414 USD |
6,250.3550 |
2.9678 USD |
2.7000 USD |
3.0983 USD |
2.8689 USD |
| 2021-03-30 |
2.9641 USD |
1,477.1084 |
2.7333 USD |
2.6102 USD |
3.2900 USD |
2.8500 USD |
| 2021-03-29 |
2.9402 USD |
4,496.1132 |
2.8253 USD |
2.6900 USD |
3.4200 USD |
3.0587 USD |
| 2021-03-28 |
3.5126 USD |
19,865.6818 |
2.9552 USD |
2.6739 USD |
3.8200 USD |
3.0000 USD |
| 2021-03-27 |
2.2654 USD |
20,324.9466 |
1.4712 USD |
1.4712 USD |
3.1036 USD |
2.9596 USD |
| 2021-03-26 |
1.4511 USD |
1,689.8864 |
1.3501 USD |
1.3501 USD |
1.5931 USD |
1.5931 USD |
| 2021-03-25 |
1.4855 USD |
10,955.4739 |
1.4476 USD |
1.3514 USD |
1.7500 USD |
1.4050 USD |
| 2021-03-24 |
1.7197 USD |
5,087.8118 |
1.7799 USD |
1.5300 USD |
1.9979 USD |
1.5300 USD |
| 2021-03-23 |
1.4585 USD |
25,981.4561 |
0.9221 USD |
0.8756 USD |
2.0000 USD |
1.6301 USD |
| 2021-03-22 |
0.9310 USD |
235.0236 |
0.9418 USD |
0.9221 USD |
0.9524 USD |
0.9221 USD |
| 2021-03-21 |
0.9491 USD |
958.9161 |
0.9545 USD |
0.9174 USD |
0.9545 USD |
0.9174 USD |
| 2021-03-20 |
1.0479 USD |
6,421.8344 |
1.0000 USD |
0.9453 USD |
1.1840 USD |
0.9655 USD |
| 2021-03-19 |
0.9445 USD |
2,432.2756 |
0.9290 USD |
0.9290 USD |
1.0417 USD |
0.9379 USD |
| 2021-03-18 |
0.9355 USD |
60.4998 |
0.9309 USD |
0.9309 USD |
0.9400 USD |
0.9400 USD |
| 2021-03-17 |
0.8671 USD |
427.7548 |
0.8200 USD |
0.8200 USD |
0.9276 USD |
0.8736 USD |
| 2021-03-16 |
0.8999 USD |
1,882.6433 |
0.9015 USD |
0.7382 USD |
0.9880 USD |
0.8901 USD |
| 2021-03-15 |
0.8655 USD |
4,429.9205 |
0.8564 USD |
0.7925 USD |
0.9400 USD |
0.8850 USD |
| 2021-03-14 |
0.7627 USD |
12,654.5161 |
0.7649 USD |
0.7057 USD |
0.8705 USD |
0.7385 USD |