Market [unlinked] / USD
Identifier on Bitfinex: tSTJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-17 |
0.0936 USD |
24,460.8513 |
0.0930 USD |
0.0888 USD |
0.0995 USD |
0.0941 USD |
| 2020-04-16 |
0.0932 USD |
622.7525 |
0.0936 USD |
0.0928 USD |
0.0936 USD |
0.0928 USD |
| 2020-04-15 |
0.0940 USD |
51.7271 |
0.0940 USD |
0.0940 USD |
0.0940 USD |
0.0940 USD |
| 2020-04-14 |
0.0953 USD |
218.9329 |
0.0935 USD |
0.0935 USD |
0.0975 USD |
0.0971 USD |
| 2020-04-13 |
0.0952 USD |
37.0000 |
0.0941 USD |
0.0941 USD |
0.0962 USD |
0.0962 USD |
| 2020-04-11 |
0.0952 USD |
351.3310 |
0.0980 USD |
0.0924 USD |
0.0980 USD |
0.0924 USD |
| 2020-04-10 |
0.1098 USD |
14,843.4150 |
0.1106 USD |
0.0968 USD |
0.1106 USD |
0.1090 USD |
| 2020-04-08 |
0.1239 USD |
6,650.3172 |
0.1278 USD |
0.1200 USD |
0.1300 USD |
0.1200 USD |
| 2020-04-07 |
0.1097 USD |
32,472.1973 |
0.1094 USD |
0.1010 USD |
0.1500 USD |
0.1100 USD |
| 2020-04-06 |
0.1689 USD |
35,280.8535 |
0.1627 USD |
0.1064 USD |
0.2500 USD |
0.1750 USD |
| 2020-04-05 |
0.0979 USD |
22,320.7274 |
0.0958 USD |
0.0958 USD |
0.1800 USD |
0.1000 USD |
| 2020-04-03 |
0.0890 USD |
1,960.7177 |
0.0890 USD |
0.0890 USD |
0.0890 USD |
0.0890 USD |
| 2020-04-01 |
0.0923 USD |
119,126.5067 |
0.0927 USD |
0.0820 USD |
0.1147 USD |
0.0918 USD |
| 2020-03-31 |
0.1062 USD |
251,090.1357 |
0.1197 USD |
0.0805 USD |
0.1197 USD |
0.0927 USD |
| 2020-03-28 |
0.0818 USD |
187.0000 |
0.0818 USD |
0.0818 USD |
0.0818 USD |
0.0818 USD |
| 2020-03-25 |
0.0854 USD |
3,210.6056 |
0.0900 USD |
0.0805 USD |
0.0900 USD |
0.0809 USD |
| 2020-03-21 |
0.1110 USD |
107.1943 |
0.1110 USD |
0.1110 USD |
0.1110 USD |
0.1110 USD |
| 2020-03-20 |
0.1175 USD |
2,137.8200 |
0.1170 USD |
0.1170 USD |
0.1180 USD |
0.1180 USD |
| 2020-03-19 |
0.0941 USD |
1,160.7998 |
0.0955 USD |
0.0927 USD |
0.0955 USD |
0.0927 USD |
| 2020-03-16 |
0.0664 USD |
1,708.1335 |
0.0700 USD |
0.0625 USD |
0.0700 USD |
0.0628 USD |
| 2020-03-15 |
0.0844 USD |
251.0476 |
0.0844 USD |
0.0844 USD |
0.0844 USD |
0.0844 USD |
| 2020-03-13 |
0.0577 USD |
236.3652 |
0.0577 USD |
0.0577 USD |
0.0577 USD |
0.0577 USD |
| 2020-03-12 |
0.0928 USD |
2,158.4248 |
0.1110 USD |
0.0746 USD |
0.1110 USD |
0.0746 USD |
| 2020-03-10 |
0.1144 USD |
406.0000 |
0.1144 USD |
0.1144 USD |
0.1144 USD |
0.1144 USD |
| 2020-03-08 |
0.1390 USD |
2,041.1191 |
0.1375 USD |
0.1375 USD |
0.1406 USD |
0.1406 USD |
| 2020-03-05 |
0.1584 USD |
1,498.9960 |
0.1584 USD |
0.1584 USD |
0.1584 USD |
0.1584 USD |
| 2020-03-01 |
0.1400 USD |
0.1605 |
0.1400 USD |
0.1400 USD |
0.1400 USD |
0.1400 USD |
| 2020-02-29 |
0.1400 USD |
999.8395 |
0.1400 USD |
0.1400 USD |
0.1400 USD |
0.1400 USD |
| 2020-02-28 |
0.1413 USD |
218.8633 |
0.1413 USD |
0.1413 USD |
0.1413 USD |
0.1413 USD |
| 2020-02-27 |
0.1404 USD |
1,000.0000 |
0.1404 USD |
0.1404 USD |
0.1404 USD |
0.1404 USD |
| 2020-02-26 |
0.1503 USD |
108.0000 |
0.1505 USD |
0.1501 USD |
0.1505 USD |
0.1501 USD |
| 2020-02-25 |
0.1715 USD |
1,251.1675 |
0.1549 USD |
0.1549 USD |
0.1882 USD |
0.1882 USD |
| 2020-02-24 |
0.1574 USD |
1,853.8325 |
0.1600 USD |
0.1549 USD |
0.1601 USD |
0.1549 USD |
| 2020-02-22 |
0.2128 USD |
1,251.6583 |
0.1906 USD |
0.1906 USD |
0.2350 USD |
0.2350 USD |
| 2020-02-19 |
0.1702 USD |
382.9657 |
0.1702 USD |
0.1702 USD |
0.1702 USD |
0.1702 USD |
| 2020-02-17 |
0.1748 USD |
3,020.4513 |
0.1800 USD |
0.1629 USD |
0.1800 USD |
0.1695 USD |
| 2020-02-16 |
0.1867 USD |
843.0750 |
0.2056 USD |
0.1679 USD |
0.2056 USD |
0.1679 USD |
| 2020-02-15 |
0.2228 USD |
5,818.5509 |
0.1945 USD |
0.1943 USD |
0.2511 USD |
0.2511 USD |
| 2020-02-13 |
0.1699 USD |
175.6217 |
0.1699 USD |
0.1699 USD |
0.1699 USD |
0.1699 USD |
| 2020-02-11 |
0.1583 USD |
451.0560 |
0.1550 USD |
0.1550 USD |
0.1616 USD |
0.1616 USD |
| 2020-02-10 |
0.1550 USD |
164.0000 |
0.1550 USD |
0.1550 USD |
0.1550 USD |
0.1550 USD |
| 2020-02-09 |
0.1522 USD |
660.7995 |
0.1494 USD |
0.1470 USD |
0.1550 USD |
0.1550 USD |
| 2020-02-08 |
0.1472 USD |
422.0000 |
0.1450 USD |
0.1450 USD |
0.1494 USD |
0.1494 USD |
| 2020-02-05 |
0.1376 USD |
1,326.4254 |
0.1301 USD |
0.1301 USD |
0.1450 USD |
0.1450 USD |
| 2020-02-04 |
0.1420 USD |
23.0744 |
0.1420 USD |
0.1420 USD |
0.1420 USD |
0.1420 USD |
| 2020-02-03 |
0.1420 USD |
151.9256 |
0.1420 USD |
0.1420 USD |
0.1420 USD |
0.1420 USD |
| 2020-02-01 |
0.1319 USD |
483.0000 |
0.1214 USD |
0.1214 USD |
0.1424 USD |
0.1424 USD |
| 2020-01-30 |
0.1298 USD |
8,218.1773 |
0.1172 USD |
0.1172 USD |
0.1424 USD |
0.1424 USD |
| 2020-01-29 |
0.1451 USD |
1,602.3693 |
0.1415 USD |
0.1415 USD |
0.1488 USD |
0.1487 USD |
| 2020-01-27 |
0.1100 USD |
1,189.9902 |
0.1110 USD |
0.1080 USD |
0.1110 USD |
0.1090 USD |