Market [unlinked] / USD
Identifier on Bitfinex: tSTJUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-07-26 |
0.5924 USD |
3,971.2556 |
0.5989 USD |
0.5799 USD |
0.6058 USD |
0.5987 USD |
2022-07-25 |
0.6306 USD |
19,418.1204 |
0.6569 USD |
0.6081 USD |
0.6725 USD |
0.6216 USD |
2022-07-24 |
0.6582 USD |
13,816.0897 |
0.6641 USD |
0.6513 USD |
0.6745 USD |
0.6603 USD |
2022-07-23 |
0.6637 USD |
7,439.1317 |
0.6481 USD |
0.6406 USD |
0.6813 USD |
0.6634 USD |
2022-07-22 |
0.6638 USD |
4,382.8503 |
0.6714 USD |
0.6390 USD |
0.6824 USD |
0.6448 USD |
2022-07-21 |
0.6484 USD |
30,148.4114 |
0.6675 USD |
0.6310 USD |
0.6795 USD |
0.6716 USD |
2022-07-20 |
0.7138 USD |
18,678.6022 |
0.7112 USD |
0.6584 USD |
0.7535 USD |
0.6789 USD |
2022-07-19 |
0.6959 USD |
6,085.4407 |
0.6925 USD |
0.6699 USD |
0.7222 USD |
0.7127 USD |
2022-07-18 |
0.6889 USD |
37,881.4285 |
0.6634 USD |
0.6613 USD |
0.7119 USD |
0.6807 USD |
2022-07-17 |
0.6737 USD |
19,703.4728 |
0.6889 USD |
0.6619 USD |
0.7134 USD |
0.6735 USD |
2022-07-16 |
0.6778 USD |
10,531.1954 |
0.6842 USD |
0.6544 USD |
0.6934 USD |
0.6840 USD |
2022-07-15 |
0.6789 USD |
11,139.9495 |
0.6472 USD |
0.6468 USD |
0.7069 USD |
0.6869 USD |
2022-07-14 |
0.6281 USD |
4,246.6572 |
0.6386 USD |
0.6056 USD |
0.6527 USD |
0.6446 USD |
2022-07-13 |
0.6078 USD |
11,321.0635 |
0.6081 USD |
0.5673 USD |
0.6424 USD |
0.6376 USD |
2022-07-12 |
0.6306 USD |
11,678.4593 |
0.6380 USD |
0.6250 USD |
0.6542 USD |
0.6263 USD |
2022-07-11 |
0.6397 USD |
8,266.0663 |
0.6802 USD |
0.6397 USD |
0.7092 USD |
0.6397 USD |
2022-07-10 |
0.7028 USD |
12,848.3304 |
0.7328 USD |
0.6757 USD |
0.7345 USD |
0.6846 USD |
2022-07-09 |
0.7370 USD |
9,686.4315 |
0.7492 USD |
0.7141 USD |
0.7558 USD |
0.7399 USD |
2022-07-08 |
0.7535 USD |
16,545.9272 |
0.7977 USD |
0.7345 USD |
0.8029 USD |
0.7539 USD |
2022-07-07 |
0.7662 USD |
24,222.2651 |
0.7080 USD |
0.7080 USD |
0.8215 USD |
0.7708 USD |
2022-07-06 |
0.6562 USD |
5,635.7686 |
0.6383 USD |
0.6262 USD |
0.6952 USD |
0.6854 USD |
2022-07-05 |
0.6395 USD |
10,778.8566 |
0.6661 USD |
0.6242 USD |
0.7115 USD |
0.6406 USD |
2022-07-04 |
0.6415 USD |
6,002.7656 |
0.6513 USD |
0.6172 USD |
0.6659 USD |
0.6656 USD |
2022-07-03 |
0.6528 USD |
3,464.7010 |
0.6734 USD |
0.6364 USD |
0.6734 USD |
0.6550 USD |
2022-07-02 |
0.6785 USD |
8,660.2849 |
0.6546 USD |
0.6435 USD |
0.7098 USD |
0.6765 USD |
2022-07-01 |
0.6621 USD |
7,529.6187 |
0.6925 USD |
0.6381 USD |
0.7152 USD |
0.6590 USD |
2022-06-30 |
0.6844 USD |
9,500.2550 |
0.7213 USD |
0.6388 USD |
0.7235 USD |
0.6826 USD |
2022-06-29 |
0.7625 USD |
19,039.2546 |
0.7424 USD |
0.7088 USD |
0.8322 USD |
0.7190 USD |
2022-06-28 |
0.7674 USD |
11,204.2109 |
0.7862 USD |
0.7232 USD |
0.8442 USD |
0.7331 USD |
2022-06-27 |
0.7929 USD |
24,352.7857 |
0.8389 USD |
0.7593 USD |
0.8389 USD |
0.7887 USD |
2022-06-26 |
0.8582 USD |
26,168.0882 |
0.9157 USD |
0.8238 USD |
0.9191 USD |
0.8597 USD |
2022-06-25 |
0.9034 USD |
23,558.7485 |
0.9871 USD |
0.8751 USD |
0.9871 USD |
0.9173 USD |
2022-06-24 |
0.9244 USD |
25,517.7245 |
0.9387 USD |
0.8800 USD |
0.9637 USD |
0.9358 USD |
2022-06-23 |
0.8008 USD |
36,854.7677 |
0.6151 USD |
0.6151 USD |
0.9603 USD |
0.9026 USD |
2022-06-22 |
0.6621 USD |
9,896.0928 |
0.7669 USD |
0.6186 USD |
0.7669 USD |
0.6260 USD |
2022-06-21 |
0.7235 USD |
111,137.6721 |
0.6412 USD |
0.6411 USD |
0.7740 USD |
0.7016 USD |
2022-06-20 |
0.5931 USD |
53,050.7998 |
0.5289 USD |
0.5289 USD |
0.6518 USD |
0.6301 USD |
2022-06-19 |
0.5247 USD |
89,454.4365 |
0.4316 USD |
0.4314 USD |
0.5884 USD |
0.5251 USD |
2022-06-18 |
0.4313 USD |
18,188.6938 |
0.4720 USD |
0.4017 USD |
0.4766 USD |
0.4210 USD |
2022-06-17 |
0.4962 USD |
41,849.7773 |
0.4244 USD |
0.4195 USD |
0.5252 USD |
0.4737 USD |
2022-06-16 |
0.4549 USD |
69,154.7456 |
0.3997 USD |
0.3753 USD |
0.5088 USD |
0.4222 USD |
2022-06-15 |
0.3545 USD |
10,622.9481 |
0.3683 USD |
0.3293 USD |
0.3894 USD |
0.3890 USD |
2022-06-14 |
0.3639 USD |
21,473.8463 |
0.3659 USD |
0.3363 USD |
0.3768 USD |
0.3637 USD |
2022-06-13 |
0.3774 USD |
11,810.7752 |
0.4243 USD |
0.3520 USD |
0.4266 USD |
0.3634 USD |
2022-06-12 |
0.4446 USD |
29,353.4232 |
0.4720 USD |
0.4208 USD |
0.4747 USD |
0.4293 USD |
2022-06-11 |
0.4806 USD |
32,923.9383 |
0.5090 USD |
0.4636 USD |
0.5286 USD |
0.4796 USD |
2022-06-10 |
0.5254 USD |
17,963.0465 |
0.5596 USD |
0.5063 USD |
0.5619 USD |
0.5171 USD |
2022-06-09 |
0.5602 USD |
4,323.0524 |
0.5720 USD |
0.5569 USD |
0.5864 USD |
0.5597 USD |
2022-06-08 |
0.5818 USD |
6,915.5622 |
0.5846 USD |
0.5663 USD |
0.5995 USD |
0.5682 USD |
2022-06-07 |
0.5755 USD |
5,565.9550 |
0.6069 USD |
0.5554 USD |
0.6073 USD |
0.6028 USD |