Market [unlinked] / USD
Identifier on Bitfinex: tSTJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
0.3860 USD |
5,153.8482 |
0.3952 USD |
0.3760 USD |
0.4098 USD |
0.3813 USD |
| 2023-04-01 |
0.4042 USD |
14,747.0951 |
0.3853 USD |
0.3853 USD |
0.4225 USD |
0.3978 USD |
| 2023-03-31 |
0.3771 USD |
5,940.8754 |
0.3749 USD |
0.3629 USD |
0.3919 USD |
0.3877 USD |
| 2023-03-30 |
0.3764 USD |
14,946.6569 |
0.3678 USD |
0.3570 USD |
0.3997 USD |
0.3705 USD |
| 2023-03-29 |
0.3611 USD |
15,004.9522 |
0.3454 USD |
0.3443 USD |
0.3692 USD |
0.3689 USD |
| 2023-03-28 |
0.3437 USD |
3,325.4334 |
0.3364 USD |
0.3304 USD |
0.3477 USD |
0.3425 USD |
| 2023-03-27 |
0.3369 USD |
4,309.4182 |
0.3566 USD |
0.3287 USD |
0.3587 USD |
0.3355 USD |
| 2023-03-26 |
0.3551 USD |
2,752.8351 |
0.3507 USD |
0.3475 USD |
0.3638 USD |
0.3550 USD |
| 2023-03-25 |
0.3498 USD |
12,671.9866 |
0.3526 USD |
0.3433 USD |
0.3587 USD |
0.3532 USD |
| 2023-03-24 |
0.3492 USD |
5,002.5429 |
0.3683 USD |
0.3457 USD |
0.3702 USD |
0.3487 USD |
| 2023-03-23 |
0.3654 USD |
6,317.0799 |
0.3540 USD |
0.3509 USD |
0.3772 USD |
0.3671 USD |
| 2023-03-22 |
0.3651 USD |
3,290.5871 |
0.3738 USD |
0.3454 USD |
0.3756 USD |
0.3517 USD |
| 2023-03-21 |
0.3705 USD |
3,360.1448 |
0.3692 USD |
0.3515 USD |
0.3747 USD |
0.3702 USD |
| 2023-03-20 |
0.3820 USD |
4,805.1650 |
0.3905 USD |
0.3680 USD |
0.3936 USD |
0.3708 USD |
| 2023-03-19 |
0.3944 USD |
5,920.1739 |
0.3658 USD |
0.3658 USD |
0.4000 USD |
0.3947 USD |
| 2023-03-18 |
0.3766 USD |
5,192.3483 |
0.3765 USD |
0.3638 USD |
0.3866 USD |
0.3679 USD |
| 2023-03-17 |
0.3567 USD |
4,660.4284 |
0.3473 USD |
0.3436 USD |
0.3670 USD |
0.3620 USD |
| 2023-03-16 |
0.3441 USD |
4,042.7800 |
0.3411 USD |
0.3361 USD |
0.3514 USD |
0.3436 USD |
| 2023-03-15 |
0.3604 USD |
5,527.2122 |
0.3690 USD |
0.3334 USD |
0.3777 USD |
0.3416 USD |
| 2023-03-14 |
0.3701 USD |
16,745.7230 |
0.3556 USD |
0.3472 USD |
0.3880 USD |
0.3703 USD |
| 2023-03-13 |
0.3441 USD |
7,989.2548 |
0.3351 USD |
0.3187 USD |
0.3576 USD |
0.3545 USD |
| 2023-03-12 |
0.3338 USD |
4,136.3728 |
0.3030 USD |
0.2960 USD |
0.3373 USD |
0.3323 USD |
| 2023-03-11 |
0.3021 USD |
4,999.1799 |
0.3085 USD |
0.2894 USD |
0.3158 USD |
0.3022 USD |
| 2023-03-10 |
0.3050 USD |
9,956.9991 |
0.3131 USD |
0.2869 USD |
0.3143 USD |
0.3047 USD |
| 2023-03-09 |
0.3110 USD |
6,048.2342 |
0.3383 USD |
0.3100 USD |
0.3504 USD |
0.3100 USD |
| 2023-03-08 |
0.3525 USD |
3,409.7898 |
0.3660 USD |
0.3400 USD |
0.3660 USD |
0.3400 USD |
| 2023-03-07 |
0.3603 USD |
2,866.5066 |
0.3779 USD |
0.3579 USD |
0.3834 USD |
0.3606 USD |
| 2023-03-06 |
0.3743 USD |
2,243.1271 |
0.3747 USD |
0.3659 USD |
0.3802 USD |
0.3780 USD |
| 2023-03-05 |
0.3795 USD |
2,781.1101 |
0.3783 USD |
0.3719 USD |
0.3868 USD |
0.3740 USD |
| 2023-03-04 |
0.3850 USD |
2,500.1144 |
0.3897 USD |
0.3679 USD |
0.3934 USD |
0.3782 USD |
| 2023-03-03 |
0.3877 USD |
4,895.0013 |
0.4237 USD |
0.3798 USD |
0.4240 USD |
0.3877 USD |
| 2023-03-02 |
0.4236 USD |
2,777.5502 |
0.4442 USD |
0.4134 USD |
0.4459 USD |
0.4218 USD |
| 2023-03-01 |
0.4383 USD |
3,028.7018 |
0.4249 USD |
0.4228 USD |
0.4450 USD |
0.4410 USD |
| 2023-02-28 |
0.4360 USD |
3,282.2249 |
0.4402 USD |
0.4236 USD |
0.4421 USD |
0.4266 USD |
| 2023-02-27 |
0.4454 USD |
11,912.6806 |
0.4482 USD |
0.4288 USD |
0.4504 USD |
0.4344 USD |
| 2023-02-26 |
0.4397 USD |
2,352.4921 |
0.4386 USD |
0.4337 USD |
0.4487 USD |
0.4443 USD |
| 2023-02-25 |
0.4359 USD |
3,648.1510 |
0.4452 USD |
0.4233 USD |
0.4469 USD |
0.4368 USD |
| 2023-02-24 |
0.4595 USD |
4,713.9358 |
0.4716 USD |
0.4407 USD |
0.4742 USD |
0.4443 USD |
| 2023-02-23 |
0.4730 USD |
12,565.2920 |
0.4566 USD |
0.4562 USD |
0.4839 USD |
0.4738 USD |
| 2023-02-22 |
0.4480 USD |
4,302.9595 |
0.4631 USD |
0.4341 USD |
0.4667 USD |
0.4479 USD |
| 2023-02-21 |
0.4724 USD |
25,218.3757 |
0.4856 USD |
0.4493 USD |
0.5027 USD |
0.4618 USD |
| 2023-02-20 |
0.5039 USD |
26,202.9590 |
0.4403 USD |
0.4403 USD |
0.5231 USD |
0.4854 USD |
| 2023-02-19 |
0.4472 USD |
8,371.3232 |
0.4333 USD |
0.4298 USD |
0.4663 USD |
0.4431 USD |
| 2023-02-18 |
0.4406 USD |
4,771.0719 |
0.4489 USD |
0.4305 USD |
0.4520 USD |
0.4333 USD |
| 2023-02-17 |
0.4422 USD |
20,958.5351 |
0.3970 USD |
0.3953 USD |
0.4700 USD |
0.4416 USD |
| 2023-02-16 |
0.4213 USD |
15,140.7639 |
0.4218 USD |
0.3969 USD |
0.4339 USD |
0.4002 USD |
| 2023-02-15 |
0.4065 USD |
16,731.0733 |
0.3937 USD |
0.3856 USD |
0.4236 USD |
0.4183 USD |
| 2023-02-14 |
0.3798 USD |
3,464.8657 |
0.3823 USD |
0.3691 USD |
0.3918 USD |
0.3908 USD |
| 2023-02-13 |
0.3752 USD |
7,612.1961 |
0.3968 USD |
0.3660 USD |
0.3993 USD |
0.3754 USD |
| 2023-02-12 |
0.4048 USD |
7,905.5817 |
0.3961 USD |
0.3901 USD |
0.4212 USD |
0.4030 USD |