Market [unlinked] / USD
Identifier on Bitfinex: tSTJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-14 |
0.5111 USD |
4,382.0255 |
0.5086 USD |
0.5013 USD |
0.5181 USD |
0.5166 USD |
| 2022-09-13 |
0.5409 USD |
4,961.3046 |
0.5670 USD |
0.5113 USD |
0.5737 USD |
0.5162 USD |
| 2022-09-12 |
0.5649 USD |
4,856.1815 |
0.5536 USD |
0.5438 USD |
0.5847 USD |
0.5660 USD |
| 2022-09-11 |
0.5532 USD |
11,853.6817 |
0.5556 USD |
0.5412 USD |
0.5714 USD |
0.5533 USD |
| 2022-09-10 |
0.5561 USD |
3,044.5950 |
0.5580 USD |
0.5469 USD |
0.5691 USD |
0.5518 USD |
| 2022-09-09 |
0.5498 USD |
3,919.2897 |
0.5304 USD |
0.5281 USD |
0.5659 USD |
0.5576 USD |
| 2022-09-08 |
0.5232 USD |
11,984.9450 |
0.5155 USD |
0.5041 USD |
0.5340 USD |
0.5247 USD |
| 2022-09-07 |
0.5018 USD |
4,465.7694 |
0.5012 USD |
0.4849 USD |
0.5214 USD |
0.5171 USD |
| 2022-09-06 |
0.5432 USD |
7,715.3949 |
0.5546 USD |
0.5033 USD |
0.5642 USD |
0.5071 USD |
| 2022-09-05 |
0.5460 USD |
4,440.2330 |
0.5541 USD |
0.5375 USD |
0.5581 USD |
0.5489 USD |
| 2022-09-04 |
0.5508 USD |
4,459.7440 |
0.5420 USD |
0.5389 USD |
0.5666 USD |
0.5518 USD |
| 2022-09-03 |
0.5403 USD |
2,923.2402 |
0.5398 USD |
0.5316 USD |
0.5464 USD |
0.5425 USD |
| 2022-09-02 |
0.5461 USD |
3,179.0754 |
0.5480 USD |
0.5339 USD |
0.5554 USD |
0.5389 USD |
| 2022-09-01 |
0.5429 USD |
3,244.7310 |
0.5518 USD |
0.5283 USD |
0.5553 USD |
0.5500 USD |
| 2022-08-31 |
0.5521 USD |
3,545.3117 |
0.5402 USD |
0.5399 USD |
0.5610 USD |
0.5501 USD |
| 2022-08-30 |
0.5500 USD |
4,127.1751 |
0.5515 USD |
0.5263 USD |
0.5646 USD |
0.5393 USD |
| 2022-08-29 |
0.5335 USD |
2,776.0462 |
0.5274 USD |
0.5168 USD |
0.5492 USD |
0.5472 USD |
| 2022-08-28 |
0.5485 USD |
6,964.0384 |
0.5445 USD |
0.5383 USD |
0.5578 USD |
0.5409 USD |
| 2022-08-27 |
0.5452 USD |
4,377.4523 |
0.5575 USD |
0.5349 USD |
0.5600 USD |
0.5422 USD |
| 2022-08-26 |
0.6108 USD |
14,998.3665 |
0.6088 USD |
0.5691 USD |
0.6346 USD |
0.5776 USD |
| 2022-08-25 |
0.6205 USD |
21,057.7541 |
0.5882 USD |
0.5853 USD |
0.6432 USD |
0.6104 USD |
| 2022-08-24 |
0.5897 USD |
11,921.5396 |
0.5772 USD |
0.5597 USD |
0.6165 USD |
0.5860 USD |
| 2022-08-23 |
0.5703 USD |
3,975.5500 |
0.5702 USD |
0.5502 USD |
0.5783 USD |
0.5759 USD |
| 2022-08-22 |
0.5626 USD |
4,369.1607 |
0.5925 USD |
0.5486 USD |
0.5925 USD |
0.5647 USD |
| 2022-08-21 |
0.5758 USD |
2,701.7442 |
0.5691 USD |
0.5653 USD |
0.5862 USD |
0.5807 USD |
| 2022-08-20 |
0.5729 USD |
3,402.7000 |
0.5701 USD |
0.5510 USD |
0.5858 USD |
0.5655 USD |
| 2022-08-19 |
0.5821 USD |
8,759.9862 |
0.6351 USD |
0.5591 USD |
0.6404 USD |
0.5642 USD |
| 2022-08-18 |
0.6626 USD |
3,152.4150 |
0.6580 USD |
0.6521 USD |
0.6726 USD |
0.6647 USD |
| 2022-08-17 |
0.6852 USD |
4,396.1160 |
0.6941 USD |
0.6529 USD |
0.7129 USD |
0.6545 USD |
| 2022-08-16 |
0.6997 USD |
7,353.0787 |
0.7116 USD |
0.6898 USD |
0.7211 USD |
0.6964 USD |
| 2022-08-15 |
0.7134 USD |
4,796.5095 |
0.7075 USD |
0.6955 USD |
0.7286 USD |
0.7053 USD |
| 2022-08-14 |
0.7215 USD |
4,441.3216 |
0.7213 USD |
0.7017 USD |
0.7541 USD |
0.7021 USD |
| 2022-08-13 |
0.7246 USD |
3,644.4974 |
0.7248 USD |
0.7138 USD |
0.7436 USD |
0.7203 USD |
| 2022-08-12 |
0.7156 USD |
4,049.3757 |
0.7238 USD |
0.6981 USD |
0.7258 USD |
0.7183 USD |
| 2022-08-11 |
0.7247 USD |
35,146.6468 |
0.7186 USD |
0.7098 USD |
0.7664 USD |
0.7270 USD |
| 2022-08-10 |
0.7049 USD |
16,151.0327 |
0.6612 USD |
0.6497 USD |
0.7539 USD |
0.7195 USD |
| 2022-08-09 |
0.6711 USD |
9,421.2603 |
0.7001 USD |
0.6493 USD |
0.7098 USD |
0.6642 USD |
| 2022-08-08 |
0.7028 USD |
7,079.2730 |
0.6917 USD |
0.6856 USD |
0.7158 USD |
0.6965 USD |
| 2022-08-07 |
0.6909 USD |
2,873.2042 |
0.6911 USD |
0.6794 USD |
0.7017 USD |
0.6954 USD |
| 2022-08-06 |
0.6971 USD |
2,574.8022 |
0.6972 USD |
0.6885 USD |
0.7048 USD |
0.7002 USD |
| 2022-08-05 |
0.6786 USD |
24,498.6746 |
0.6647 USD |
0.6202 USD |
0.6964 USD |
0.6941 USD |
| 2022-08-04 |
0.6610 USD |
15,509.0947 |
0.6557 USD |
0.6485 USD |
0.6753 USD |
0.6647 USD |
| 2022-08-03 |
0.6645 USD |
4,226.4472 |
0.6593 USD |
0.6392 USD |
0.6798 USD |
0.6594 USD |
| 2022-08-02 |
0.6674 USD |
22,323.8848 |
0.7134 USD |
0.6471 USD |
0.7188 USD |
0.6663 USD |
| 2022-08-01 |
0.7245 USD |
10,996.0711 |
0.6877 USD |
0.6877 USD |
0.7758 USD |
0.7041 USD |
| 2022-07-31 |
0.7220 USD |
26,894.7521 |
0.6748 USD |
0.6632 USD |
0.7760 USD |
0.6796 USD |
| 2022-07-30 |
0.7016 USD |
25,170.1430 |
0.6689 USD |
0.6653 USD |
0.7301 USD |
0.6752 USD |
| 2022-07-29 |
0.6793 USD |
5,998.1293 |
0.6748 USD |
0.6506 USD |
0.6890 USD |
0.6791 USD |
| 2022-07-28 |
0.6771 USD |
20,040.9986 |
0.6482 USD |
0.6249 USD |
0.7025 USD |
0.6768 USD |
| 2022-07-27 |
0.6024 USD |
6,362.6560 |
0.6052 USD |
0.5891 USD |
0.6464 USD |
0.6444 USD |