Identifier on DigiFinex: stg_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
0.4980 USDT |
457,782.8000 STG |
0.4963 USDT |
0.4961 USDT |
0.5084 USDT |
0.5075 USDT |
| 2024-05-01 |
0.4886 USDT |
147,366.5000 STG |
0.4912 USDT |
0.4809 USDT |
0.4875 USDT |
0.5011 USDT |
| 2024-04-30 |
0.5047 USDT |
164,379.9000 STG |
0.4878 USDT |
0.4752 USDT |
0.4871 USDT |
0.4935 USDT |
| 2024-04-29 |
0.5182 USDT |
39,349.2000 STG |
0.5151 USDT |
0.5113 USDT |
0.5150 USDT |
0.5223 USDT |
| 2024-04-28 |
0.5359 USDT |
41,158.1000 STG |
0.5337 USDT |
0.5329 USDT |
0.5351 USDT |
0.5343 USDT |
| 2024-04-27 |
0.5206 USDT |
225,367.5000 STG |
0.5205 USDT |
0.5192 USDT |
0.5264 USDT |
0.5294 USDT |
| 2024-04-26 |
0.5356 USDT |
139,474.3000 STG |
0.5321 USDT |
0.5246 USDT |
0.5308 USDT |
0.5303 USDT |
| 2024-04-25 |
0.5358 USDT |
105,956.3000 STG |
0.5371 USDT |
0.5366 USDT |
0.5451 USDT |
0.5455 USDT |
| 2024-04-24 |
0.5524 USDT |
94,592.0000 STG |
0.5421 USDT |
0.5363 USDT |
0.5447 USDT |
0.5417 USDT |
| 2024-04-23 |
0.5619 USDT |
240,803.1000 STG |
0.5599 USDT |
0.5591 USDT |
0.5632 USDT |
0.5610 USDT |
| 2024-04-22 |
0.5546 USDT |
66,368.6000 STG |
0.5606 USDT |
0.5570 USDT |
0.5608 USDT |
0.5651 USDT |
| 2024-04-21 |
0.5346 USDT |
133,743.1000 STG |
0.5290 USDT |
0.5230 USDT |
0.5322 USDT |
0.5347 USDT |
| 2024-04-20 |
0.5230 USDT |
114,343.6000 STG |
0.5381 USDT |
0.5335 USDT |
0.5372 USDT |
0.5381 USDT |
| 2024-04-19 |
0.5111 USDT |
77,146.7000 STG |
0.5206 USDT |
0.5130 USDT |
0.5170 USDT |
0.5160 USDT |
| 2024-04-18 |
0.5099 USDT |
126,471.0000 STG |
0.5082 USDT |
0.5051 USDT |
0.5112 USDT |
0.5167 USDT |
| 2024-04-17 |
0.5053 USDT |
193,593.5000 STG |
0.5023 USDT |
0.4894 USDT |
0.5022 USDT |
0.5094 USDT |
| 2024-04-16 |
0.5060 USDT |
183,484.7000 STG |
0.4955 USDT |
0.4913 USDT |
0.5091 USDT |
0.5157 USDT |
| 2024-04-15 |
0.5188 USDT |
228,081.5000 STG |
0.5087 USDT |
0.4901 USDT |
0.5073 USDT |
0.5092 USDT |
| 2024-04-14 |
0.4982 USDT |
224,740.8000 STG |
0.5075 USDT |
0.4887 USDT |
0.5010 USDT |
0.5129 USDT |
| 2024-04-13 |
0.5588 USDT |
490,803.6000 STG |
0.5737 USDT |
0.4998 USDT |
0.5140 USDT |
0.5044 USDT |
| 2024-04-12 |
0.6264 USDT |
983,600.8000 STG |
0.6730 USDT |
0.5509 USDT |
0.5845 USDT |
0.5785 USDT |
| 2024-04-11 |
0.7324 USDT |
138,863.1000 STG |
0.7274 USDT |
0.7153 USDT |
0.7250 USDT |
0.7256 USDT |
| 2024-04-10 |
0.7361 USDT |
73,291.4000 STG |
0.7342 USDT |
0.7305 USDT |
0.7347 USDT |
0.7391 USDT |
| 2024-04-09 |
0.7772 USDT |
23,854.0000 STG |
0.7566 USDT |
0.7558 USDT |
0.7602 USDT |
0.7592 USDT |
| 2024-04-08 |
0.7953 USDT |
126,070.1000 STG |
0.8023 USDT |
0.7946 USDT |
0.8029 USDT |
0.8052 USDT |
| 2024-04-07 |
0.7615 USDT |
116,896.2000 STG |
0.7796 USDT |
0.7619 USDT |
0.7670 USDT |
0.7655 USDT |
| 2024-04-06 |
0.7433 USDT |
64,897.6000 STG |
0.7420 USDT |
0.7391 USDT |
0.7429 USDT |
0.7491 USDT |
| 2024-04-05 |
0.7459 USDT |
58,301.4000 STG |
0.7423 USDT |
0.7411 USDT |
0.7479 USDT |
0.7436 USDT |
| 2024-04-04 |
0.7617 USDT |
284,293.1000 STG |
0.7733 USDT |
0.7500 USDT |
0.7594 USDT |
0.7556 USDT |
| 2024-04-03 |
0.7135 USDT |
35,252.7000 STG |
0.7194 USDT |
0.7114 USDT |
0.7336 USDT |
0.7325 USDT |
| 2024-04-02 |
0.7090 USDT |
274,798.2000 STG |
0.6934 USDT |
0.6821 USDT |
0.6934 USDT |
0.7074 USDT |
| 2024-04-01 |
0.7689 USDT |
169,093.6000 STG |
0.7476 USDT |
0.7263 USDT |
0.7351 USDT |
0.7390 USDT |
| 2024-03-31 |
0.7646 USDT |
76,109.1000 STG |
0.7665 USDT |
0.7636 USDT |
0.7693 USDT |
0.7697 USDT |
| 2024-03-30 |
0.7646 USDT |
55,865.0000 STG |
0.7590 USDT |
0.7499 USDT |
0.7555 USDT |
0.7500 USDT |
| 2024-03-29 |
0.7551 USDT |
255,040.1000 STG |
0.7554 USDT |
0.7467 USDT |
0.7576 USDT |
0.7616 USDT |
| 2024-03-28 |
0.7587 USDT |
120,236.3000 STG |
0.7773 USDT |
0.7628 USDT |
0.7677 USDT |
0.7651 USDT |
| 2024-03-27 |
0.7441 USDT |
209,366.7000 STG |
0.7370 USDT |
0.7149 USDT |
0.7219 USDT |
0.7210 USDT |
| 2024-03-26 |
0.7570 USDT |
242,812.3000 STG |
0.7526 USDT |
0.7459 USDT |
0.7564 USDT |
0.7631 USDT |
| 2024-03-25 |
0.7437 USDT |
105,004.8000 STG |
0.7522 USDT |
0.7431 USDT |
0.7480 USDT |
0.7479 USDT |
| 2024-03-24 |
0.7249 USDT |
116,163.4000 STG |
0.7247 USDT |
0.7143 USDT |
0.7270 USDT |
0.7331 USDT |
| 2024-03-23 |
0.7315 USDT |
151,051.2000 STG |
0.7322 USDT |
0.7286 USDT |
0.7328 USDT |
0.7300 USDT |
| 2024-03-22 |
0.7377 USDT |
298,658.4000 STG |
0.7372 USDT |
0.7128 USDT |
0.7237 USDT |
0.7360 USDT |
| 2024-03-21 |
0.7324 USDT |
237,511.7000 STG |
0.7410 USDT |
0.7157 USDT |
0.7297 USDT |
0.7279 USDT |
| 2024-03-20 |
0.6809 USDT |
447,542.4000 STG |
0.6771 USDT |
0.6530 USDT |
0.6803 USDT |
0.7186 USDT |
| 2024-03-19 |
0.7041 USDT |
208,880.3000 STG |
0.7165 USDT |
0.6773 USDT |
0.7031 USDT |
0.6785 USDT |
| 2024-03-18 |
0.8145 USDT |
210,294.4000 STG |
0.7805 USDT |
0.7569 USDT |
0.7658 USDT |
0.7677 USDT |
| 2024-03-17 |
0.7554 USDT |
174,568.4000 STG |
0.7517 USDT |
0.7517 USDT |
0.7632 USDT |
0.7756 USDT |
| 2024-03-16 |
0.7997 USDT |
248,110.2000 STG |
0.7929 USDT |
0.7501 USDT |
0.7586 USDT |
0.7582 USDT |
| 2024-03-15 |
0.7959 USDT |
231,941.9000 STG |
0.7859 USDT |
0.7728 USDT |
0.7845 USDT |
0.7845 USDT |
| 2024-03-14 |
0.8261 USDT |
406,732.9000 STG |
0.8331 USDT |
0.7946 USDT |
0.8136 USDT |
0.8084 USDT |