Market [unlinked] / USD
Identifier on Bitfinex: tSTJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.6073 USD |
8,512.9195 |
0.5812 USD |
0.5783 USD |
0.6284 USD |
0.6060 USD |
| 2022-06-05 |
0.5708 USD |
10,053.2636 |
0.5625 USD |
0.5467 USD |
0.5868 USD |
0.5790 USD |
| 2022-06-04 |
0.5550 USD |
3,526.1959 |
0.5731 USD |
0.5433 USD |
0.5735 USD |
0.5595 USD |
| 2022-06-03 |
0.5684 USD |
5,106.7764 |
0.5985 USD |
0.5557 USD |
0.5985 USD |
0.5679 USD |
| 2022-06-02 |
0.5918 USD |
8,138.6183 |
0.5684 USD |
0.5585 USD |
0.6096 USD |
0.5926 USD |
| 2022-06-01 |
0.5700 USD |
8,340.4377 |
0.5855 USD |
0.5525 USD |
0.6096 USD |
0.5690 USD |
| 2022-05-31 |
0.5832 USD |
5,367.3836 |
0.5954 USD |
0.5602 USD |
0.6016 USD |
0.5913 USD |
| 2022-05-30 |
0.5922 USD |
6,103.3825 |
0.5529 USD |
0.5378 USD |
0.5977 USD |
0.5926 USD |
| 2022-05-29 |
0.5407 USD |
10,049.5616 |
0.5227 USD |
0.5093 USD |
0.5543 USD |
0.5497 USD |
| 2022-05-28 |
0.5183 USD |
3,667.3368 |
0.5087 USD |
0.4979 USD |
0.5307 USD |
0.5169 USD |
| 2022-05-27 |
0.5154 USD |
25,674.4801 |
0.5303 USD |
0.4903 USD |
0.5376 USD |
0.5141 USD |
| 2022-05-26 |
0.5303 USD |
14,662.4004 |
0.5647 USD |
0.5000 USD |
0.5781 USD |
0.5301 USD |
| 2022-05-25 |
0.5658 USD |
5,024.2728 |
0.5771 USD |
0.5452 USD |
0.5830 USD |
0.5671 USD |
| 2022-05-24 |
0.5762 USD |
4,749.1591 |
0.5632 USD |
0.5306 USD |
0.5778 USD |
0.5776 USD |
| 2022-05-23 |
0.6051 USD |
4,791.6470 |
0.5892 USD |
0.5734 USD |
0.6211 USD |
0.5883 USD |
| 2022-05-22 |
0.5945 USD |
19,157.8085 |
0.5569 USD |
0.5485 USD |
0.6421 USD |
0.5925 USD |
| 2022-05-21 |
0.5417 USD |
2,851.4544 |
0.5415 USD |
0.5170 USD |
0.5635 USD |
0.5414 USD |
| 2022-05-20 |
0.5392 USD |
6,021.8582 |
0.5575 USD |
0.5170 USD |
0.5789 USD |
0.5405 USD |
| 2022-05-19 |
0.5285 USD |
21,565.1677 |
0.5373 USD |
0.4956 USD |
0.5723 USD |
0.5385 USD |
| 2022-05-18 |
0.5738 USD |
21,792.9505 |
0.6142 USD |
0.5309 USD |
0.6217 USD |
0.5386 USD |
| 2022-05-17 |
0.5745 USD |
22,441.8260 |
0.5363 USD |
0.5357 USD |
0.6346 USD |
0.6147 USD |
| 2022-05-16 |
0.5492 USD |
18,023.0988 |
0.5950 USD |
0.5221 USD |
0.5950 USD |
0.5482 USD |
| 2022-05-15 |
0.5620 USD |
36,512.9406 |
0.5420 USD |
0.5365 USD |
0.5991 USD |
0.5857 USD |
| 2022-05-14 |
0.5096 USD |
107,682.1882 |
0.4978 USD |
0.4765 USD |
0.5507 USD |
0.5398 USD |
| 2022-05-13 |
0.5162 USD |
46,941.8132 |
0.4467 USD |
0.4422 USD |
0.5425 USD |
0.5064 USD |
| 2022-05-12 |
0.4335 USD |
168,180.1727 |
0.5041 USD |
0.3674 USD |
0.5356 USD |
0.4300 USD |
| 2022-05-11 |
0.5596 USD |
61,426.5359 |
0.6559 USD |
0.4564 USD |
0.6740 USD |
0.5088 USD |
| 2022-05-10 |
0.6585 USD |
40,819.8004 |
0.6254 USD |
0.6023 USD |
0.7168 USD |
0.6323 USD |
| 2022-05-09 |
0.6834 USD |
40,732.4197 |
0.7894 USD |
0.6441 USD |
0.8123 USD |
0.6441 USD |
| 2022-05-08 |
0.7861 USD |
3,671.4917 |
0.8082 USD |
0.7774 USD |
0.8290 USD |
0.7929 USD |
| 2022-05-07 |
0.8373 USD |
3,526.5645 |
0.8534 USD |
0.8035 USD |
0.8562 USD |
0.8065 USD |
| 2022-05-06 |
0.8426 USD |
9,689.3024 |
0.8538 USD |
0.8096 USD |
0.8613 USD |
0.8573 USD |
| 2022-05-05 |
0.8626 USD |
27,339.9104 |
0.9562 USD |
0.8289 USD |
0.9638 USD |
0.8619 USD |
| 2022-05-04 |
0.9120 USD |
8,565.1900 |
0.8643 USD |
0.8591 USD |
0.9523 USD |
0.9480 USD |
| 2022-05-03 |
0.8669 USD |
14,637.2865 |
0.8851 USD |
0.8459 USD |
0.9099 USD |
0.8653 USD |
| 2022-05-02 |
0.8820 USD |
22,730.8456 |
0.9020 USD |
0.8467 USD |
0.9137 USD |
0.8887 USD |
| 2022-05-01 |
0.8813 USD |
10,128.0007 |
0.8418 USD |
0.8125 USD |
0.9153 USD |
0.8820 USD |
| 2022-04-30 |
0.9304 USD |
7,270.2567 |
0.9381 USD |
0.8799 USD |
0.9596 USD |
0.8799 USD |
| 2022-04-29 |
0.9327 USD |
7,944.2050 |
1.0054 USD |
0.9193 USD |
1.0148 USD |
0.9336 USD |
| 2022-04-28 |
0.9954 USD |
6,031.6871 |
0.9907 USD |
0.9805 USD |
1.0310 USD |
0.9978 USD |
| 2022-04-27 |
0.9835 USD |
10,192.8182 |
0.9592 USD |
0.9463 USD |
0.9954 USD |
0.9843 USD |
| 2022-04-26 |
1.0133 USD |
23,480.7974 |
1.0572 USD |
0.9563 USD |
1.0613 USD |
0.9708 USD |
| 2022-04-25 |
1.0171 USD |
39,577.8686 |
1.0688 USD |
0.9854 USD |
1.0706 USD |
1.0438 USD |
| 2022-04-24 |
1.1266 USD |
22,385.1919 |
1.0705 USD |
1.0544 USD |
1.1612 USD |
1.0812 USD |
| 2022-04-23 |
1.0700 USD |
5,997.9530 |
1.0867 USD |
1.0544 USD |
1.0931 USD |
1.0875 USD |
| 2022-04-22 |
1.0877 USD |
18,141.3763 |
1.1012 USD |
1.0847 USD |
1.1413 USD |
1.0864 USD |
| 2022-04-21 |
1.0985 USD |
19,598.2913 |
1.1900 USD |
1.0814 USD |
1.2054 USD |
1.0997 USD |
| 2022-04-20 |
1.3074 USD |
72,577.1979 |
1.2566 USD |
1.1840 USD |
1.3774 USD |
1.1961 USD |
| 2022-04-19 |
1.1416 USD |
21,181.8198 |
1.0626 USD |
1.0515 USD |
1.2150 USD |
1.2150 USD |
| 2022-04-18 |
1.0604 USD |
4,405.0485 |
1.0388 USD |
0.9863 USD |
1.0624 USD |
1.0619 USD |