Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tSTJUSD
Price
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