Identifier on DigiFinex: stg_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-14 |
0.5249 USDT |
109,493.1000 STG |
0.5174 USDT |
0.5066 USDT |
0.5154 USDT |
0.5184 USDT |
| 2024-06-13 |
0.5457 USDT |
45,573.0000 STG |
0.5395 USDT |
0.5318 USDT |
0.5366 USDT |
0.5344 USDT |
| 2024-06-12 |
0.5582 USDT |
134,375.8000 STG |
0.5719 USDT |
0.5533 USDT |
0.5617 USDT |
0.5620 USDT |
| 2024-06-11 |
0.5566 USDT |
147,143.5000 STG |
0.5366 USDT |
0.5358 USDT |
0.5476 USDT |
0.5493 USDT |
| 2024-06-10 |
0.5614 USDT |
118,651.3000 STG |
0.5718 USDT |
0.5569 USDT |
0.5639 USDT |
0.5642 USDT |
| 2024-06-09 |
0.5588 USDT |
27,354.2000 STG |
0.5601 USDT |
0.5586 USDT |
0.5641 USDT |
0.5635 USDT |
| 2024-06-08 |
0.5705 USDT |
7,804.9000 STG |
0.5585 USDT |
0.5569 USDT |
0.5594 USDT |
0.5588 USDT |
| 2024-06-07 |
0.5975 USDT |
462,092.5000 STG |
0.6140 USDT |
0.5262 USDT |
0.5767 USDT |
0.5752 USDT |
| 2024-06-06 |
0.6515 USDT |
89,880.3000 STG |
0.6435 USDT |
0.6273 USDT |
0.6356 USDT |
0.6353 USDT |
| 2024-06-05 |
0.6522 USDT |
138,635.1000 STG |
0.6490 USDT |
0.6462 USDT |
0.6496 USDT |
0.6529 USDT |
| 2024-06-04 |
0.6396 USDT |
108,948.6000 STG |
0.6405 USDT |
0.6395 USDT |
0.6455 USDT |
0.6506 USDT |
| 2024-06-03 |
0.6717 USDT |
56,995.8000 STG |
0.6579 USDT |
0.6491 USDT |
0.6530 USDT |
0.6530 USDT |
| 2024-06-02 |
0.7244 USDT |
134,272.0000 STG |
0.7136 USDT |
0.6955 USDT |
0.7020 USDT |
0.7001 USDT |
| 2024-06-01 |
0.7246 USDT |
266,659.6000 STG |
0.7324 USDT |
0.7318 USDT |
0.7421 USDT |
0.7436 USDT |
| 2024-05-31 |
0.7103 USDT |
52,868.1000 STG |
0.6986 USDT |
0.6974 USDT |
0.7011 USDT |
0.6989 USDT |
| 2024-05-30 |
0.7694 USDT |
2,932,685.4000 STG |
0.7780 USDT |
0.6935 USDT |
0.7119 USDT |
0.7328 USDT |
| 2024-05-29 |
0.5005 USDT |
242,126.1000 STG |
0.5018 USDT |
0.4937 USDT |
0.4983 USDT |
0.4939 USDT |
| 2024-05-28 |
0.5026 USDT |
187,270.8000 STG |
0.4992 USDT |
0.4936 USDT |
0.4992 USDT |
0.5047 USDT |
| 2024-05-27 |
0.5107 USDT |
151,934.7000 STG |
0.5129 USDT |
0.5129 USDT |
0.5150 USDT |
0.5147 USDT |
| 2024-05-26 |
0.5021 USDT |
45,513.3000 STG |
0.4993 USDT |
0.4957 USDT |
0.4963 USDT |
0.4960 USDT |
| 2024-05-25 |
0.5155 USDT |
65,727.8000 STG |
0.5124 USDT |
0.5078 USDT |
0.5091 USDT |
0.5080 USDT |
| 2024-05-24 |
0.4944 USDT |
275,722.0000 STG |
0.4965 USDT |
0.4957 USDT |
0.5019 USDT |
0.5182 USDT |
| 2024-05-23 |
0.4988 USDT |
346,523.9000 STG |
0.4896 USDT |
0.4696 USDT |
0.4840 USDT |
0.4817 USDT |
| 2024-05-22 |
0.4798 USDT |
533,767.0000 STG |
0.4873 USDT |
0.4731 USDT |
0.4794 USDT |
0.4814 USDT |
| 2024-05-21 |
0.4692 USDT |
82,270.3000 STG |
0.4644 USDT |
0.4549 USDT |
0.4617 USDT |
0.4569 USDT |
| 2024-05-20 |
0.4502 USDT |
181,241.9000 STG |
0.4435 USDT |
0.4423 USDT |
0.4474 USDT |
0.4663 USDT |
| 2024-05-19 |
0.4511 USDT |
28,944.3000 STG |
0.4419 USDT |
0.4373 USDT |
0.4411 USDT |
0.4413 USDT |
| 2024-05-18 |
0.4612 USDT |
35,701.2000 STG |
0.4597 USDT |
0.4535 USDT |
0.4546 USDT |
0.4542 USDT |
| 2024-05-17 |
0.4587 USDT |
41,337.5000 STG |
0.4663 USDT |
0.4642 USDT |
0.4669 USDT |
0.4669 USDT |
| 2024-05-16 |
0.4498 USDT |
75,597.0000 STG |
0.4436 USDT |
0.4364 USDT |
0.4436 USDT |
0.4477 USDT |
| 2024-05-15 |
0.4464 USDT |
69,646.9000 STG |
0.4540 USDT |
0.4512 USDT |
0.4553 USDT |
0.4594 USDT |
| 2024-05-14 |
0.4516 USDT |
220,885.7000 STG |
0.4578 USDT |
0.4387 USDT |
0.4427 USDT |
0.4426 USDT |
| 2024-05-13 |
0.4581 USDT |
50,481.0000 STG |
0.4656 USDT |
0.4561 USDT |
0.4577 USDT |
0.4567 USDT |
| 2024-05-12 |
0.4716 USDT |
44,495.0000 STG |
0.4725 USDT |
0.4703 USDT |
0.4723 USDT |
0.4718 USDT |
| 2024-05-11 |
0.4650 USDT |
64,776.6000 STG |
0.4674 USDT |
0.4668 USDT |
0.4698 USDT |
0.4703 USDT |
| 2024-05-10 |
0.4717 USDT |
69,857.1000 STG |
0.4608 USDT |
0.4554 USDT |
0.4609 USDT |
0.4595 USDT |
| 2024-05-09 |
0.4739 USDT |
129,157.0000 STG |
0.4716 USDT |
0.4682 USDT |
0.4733 USDT |
0.4803 USDT |
| 2024-05-08 |
0.4722 USDT |
109,069.5000 STG |
0.4661 USDT |
0.4632 USDT |
0.4686 USDT |
0.4753 USDT |
| 2024-05-07 |
0.4867 USDT |
102,263.6000 STG |
0.4834 USDT |
0.4823 USDT |
0.4857 USDT |
0.4850 USDT |
| 2024-05-06 |
0.5039 USDT |
150,290.9000 STG |
0.4963 USDT |
0.4865 USDT |
0.4913 USDT |
0.4918 USDT |
| 2024-05-05 |
0.5106 USDT |
92,099.3000 STG |
0.5216 USDT |
0.5070 USDT |
0.5102 USDT |
0.5101 USDT |
| 2024-05-04 |
0.5183 USDT |
90,677.2000 STG |
0.5194 USDT |
0.5131 USDT |
0.5155 USDT |
0.5153 USDT |
| 2024-05-03 |
0.5123 USDT |
95,453.4000 STG |
0.5159 USDT |
0.5136 USDT |
0.5170 USDT |
0.5247 USDT |
| 2024-05-02 |
0.5077 USDT |
119,277.2000 STG |
0.5064 USDT |
0.5046 USDT |
0.5076 USDT |
0.5132 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 |