Market [unlinked] / USD
Identifier on Bitfinex: tSTJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-11 |
0.3882 USD |
4,192.6894 |
0.3864 USD |
0.3822 USD |
0.3977 USD |
0.3947 USD |
| 2023-02-10 |
0.3864 USD |
4,417.1950 |
0.3848 USD |
0.3790 USD |
0.3933 USD |
0.3853 USD |
| 2023-02-09 |
0.4198 USD |
16,082.6245 |
0.4426 USD |
0.3877 USD |
0.4737 USD |
0.3877 USD |
| 2023-02-08 |
0.4827 USD |
19,461.5359 |
0.4575 USD |
0.4292 USD |
0.5150 USD |
0.4372 USD |
| 2023-02-07 |
0.4335 USD |
9,011.4373 |
0.4241 USD |
0.4121 USD |
0.4594 USD |
0.4548 USD |
| 2023-02-06 |
0.4280 USD |
6,307.2425 |
0.4402 USD |
0.4165 USD |
0.4402 USD |
0.4305 USD |
| 2023-02-05 |
0.4222 USD |
12,091.1687 |
0.4158 USD |
0.3999 USD |
0.4388 USD |
0.4282 USD |
| 2023-02-04 |
0.4129 USD |
5,077.9762 |
0.4038 USD |
0.4033 USD |
0.4216 USD |
0.4132 USD |
| 2023-02-03 |
0.4019 USD |
11,232.9446 |
0.3952 USD |
0.3871 USD |
0.4028 USD |
0.4025 USD |
| 2023-02-02 |
0.3992 USD |
14,362.1129 |
0.3920 USD |
0.3906 USD |
0.4344 USD |
0.3982 USD |
| 2023-02-01 |
0.3667 USD |
12,747.2115 |
0.3622 USD |
0.3511 USD |
0.3905 USD |
0.3887 USD |
| 2023-01-31 |
0.3570 USD |
3,262.1047 |
0.3560 USD |
0.3501 USD |
0.3660 USD |
0.3584 USD |
| 2023-01-30 |
0.3708 USD |
3,873.8101 |
0.3932 USD |
0.3508 USD |
0.3965 USD |
0.3536 USD |
| 2023-01-29 |
0.3913 USD |
6,500.4299 |
0.3908 USD |
0.3847 USD |
0.3936 USD |
0.3917 USD |
| 2023-01-28 |
0.3931 USD |
3,444.9498 |
0.4051 USD |
0.3837 USD |
0.4051 USD |
0.3894 USD |
| 2023-01-27 |
0.3875 USD |
9,507.1201 |
0.3698 USD |
0.3603 USD |
0.4043 USD |
0.3994 USD |
| 2023-01-26 |
0.3617 USD |
4,826.1224 |
0.3605 USD |
0.3547 USD |
0.3680 USD |
0.3647 USD |
| 2023-01-25 |
0.3567 USD |
4,868.5257 |
0.3484 USD |
0.3309 USD |
0.3618 USD |
0.3550 USD |
| 2023-01-24 |
0.3841 USD |
17,254.8563 |
0.3685 USD |
0.3663 USD |
0.4188 USD |
0.3681 USD |
| 2023-01-23 |
0.3665 USD |
4,660.8791 |
0.3645 USD |
0.3603 USD |
0.3750 USD |
0.3668 USD |
| 2023-01-22 |
0.3604 USD |
7,895.1067 |
0.3498 USD |
0.3469 USD |
0.3806 USD |
0.3621 USD |
| 2023-01-21 |
0.3573 USD |
14,740.8207 |
0.3563 USD |
0.3471 USD |
0.3651 USD |
0.3541 USD |
| 2023-01-20 |
0.3382 USD |
5,063.6744 |
0.3350 USD |
0.3292 USD |
0.3550 USD |
0.3518 USD |
| 2023-01-19 |
0.3305 USD |
5,317.5991 |
0.3196 USD |
0.3181 USD |
0.3442 USD |
0.3344 USD |
| 2023-01-18 |
0.3405 USD |
10,946.0439 |
0.3417 USD |
0.3136 USD |
0.3589 USD |
0.3210 USD |
| 2023-01-17 |
0.3397 USD |
8,306.7719 |
0.3378 USD |
0.3320 USD |
0.3453 USD |
0.3423 USD |
| 2023-01-16 |
0.3367 USD |
7,946.9848 |
0.3444 USD |
0.3272 USD |
0.3510 USD |
0.3402 USD |
| 2023-01-15 |
0.3375 USD |
6,276.9358 |
0.3388 USD |
0.3248 USD |
0.3506 USD |
0.3436 USD |
| 2023-01-14 |
0.3267 USD |
9,490.4109 |
0.3139 USD |
0.3109 USD |
0.3452 USD |
0.3255 USD |
| 2023-01-13 |
0.2994 USD |
4,723.5880 |
0.2993 USD |
0.2932 USD |
0.3132 USD |
0.3128 USD |
| 2023-01-12 |
0.2905 USD |
3,721.1038 |
0.2927 USD |
0.2802 USD |
0.2989 USD |
0.2956 USD |
| 2023-01-11 |
0.2824 USD |
4,271.9286 |
0.2817 USD |
0.2759 USD |
0.2922 USD |
0.2855 USD |
| 2023-01-10 |
0.2790 USD |
3,984.2604 |
0.2786 USD |
0.2703 USD |
0.2837 USD |
0.2828 USD |
| 2023-01-09 |
0.2804 USD |
4,702.9459 |
0.2704 USD |
0.2689 USD |
0.2904 USD |
0.2788 USD |
| 2023-01-08 |
0.2598 USD |
2,962.8657 |
0.2604 USD |
0.2562 USD |
0.2686 USD |
0.2680 USD |
| 2023-01-07 |
0.2592 USD |
3,075.6046 |
0.2581 USD |
0.2579 USD |
0.2646 USD |
0.2596 USD |
| 2023-01-06 |
0.2534 USD |
2,594.7439 |
0.2572 USD |
0.2485 USD |
0.2600 USD |
0.2571 USD |
| 2023-01-05 |
0.2577 USD |
3,750.2400 |
0.2596 USD |
0.2535 USD |
0.2625 USD |
0.2574 USD |
| 2023-01-04 |
0.2579 USD |
4,873.6148 |
0.2519 USD |
0.2510 USD |
0.2611 USD |
0.2582 USD |
| 2023-01-03 |
0.2513 USD |
2,866.3805 |
0.2531 USD |
0.2480 USD |
0.2549 USD |
0.2521 USD |
| 2023-01-02 |
0.2502 USD |
3,356.2465 |
0.2486 USD |
0.2436 USD |
0.2549 USD |
0.2541 USD |
| 2023-01-01 |
0.2459 USD |
2,999.7639 |
0.2472 USD |
0.2430 USD |
0.2491 USD |
0.2481 USD |
| 2022-12-31 |
0.2462 USD |
3,093.1883 |
0.2459 USD |
0.2444 USD |
0.2497 USD |
0.2449 USD |
| 2022-12-30 |
0.2438 USD |
3,568.7910 |
0.2494 USD |
0.2395 USD |
0.2498 USD |
0.2453 USD |
| 2022-12-29 |
0.2486 USD |
3,463.8028 |
0.2518 USD |
0.2439 USD |
0.2533 USD |
0.2463 USD |
| 2022-12-28 |
0.2541 USD |
3,244.3850 |
0.2611 USD |
0.2463 USD |
0.2623 USD |
0.2512 USD |
| 2022-12-27 |
0.2618 USD |
4,499.5198 |
0.2670 USD |
0.2552 USD |
0.2684 USD |
0.2603 USD |
| 2022-12-26 |
0.2628 USD |
3,045.0851 |
0.2648 USD |
0.2568 USD |
0.2661 USD |
0.2634 USD |
| 2022-12-25 |
0.2645 USD |
3,251.2281 |
0.2677 USD |
0.2599 USD |
0.2685 USD |
0.2643 USD |
| 2022-12-24 |
0.2662 USD |
2,686.9179 |
0.2651 USD |
0.2634 USD |
0.2688 USD |
0.2674 USD |