Identifier on DigiFinex: stg_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
0.2691 USDT |
74,130.8000 STG |
0.2629 USDT |
0.2616 USDT |
0.2638 USDT |
0.2657 USDT |
| 2025-02-17 |
0.2884 USDT |
212,019.5000 STG |
0.2861 USDT |
0.2792 USDT |
0.2825 USDT |
0.2823 USDT |
| 2025-02-16 |
0.2833 USDT |
134,398.2000 STG |
0.2823 USDT |
0.2771 USDT |
0.2790 USDT |
0.2788 USDT |
| 2025-02-15 |
0.2784 USDT |
81.4000 STG |
0.2722 USDT |
0.2722 USDT |
0.2722 USDT |
0.2722 USDT |
| 2025-02-14 |
0.2737 USDT |
122,998.2000 STG |
0.2737 USDT |
0.2727 USDT |
0.2742 USDT |
0.2757 USDT |
| 2025-02-13 |
0.2749 USDT |
186,676.1000 STG |
0.2726 USDT |
0.2690 USDT |
0.2719 USDT |
0.2720 USDT |
| 2025-02-12 |
0.2688 USDT |
269,855.1000 STG |
0.2674 USDT |
0.2665 USDT |
0.2726 USDT |
0.2776 USDT |
| 2025-02-11 |
0.2723 USDT |
175,349.7000 STG |
0.2698 USDT |
0.2654 USDT |
0.2681 USDT |
0.2664 USDT |
| 2025-02-10 |
0.2664 USDT |
2,956.8000 STG |
0.2686 USDT |
0.2675 USDT |
0.2686 USDT |
0.2680 USDT |
| 2025-02-09 |
0.2727 USDT |
91,680.1000 STG |
0.2693 USDT |
0.2679 USDT |
0.2696 USDT |
0.2691 USDT |
| 2025-02-08 |
0.2605 USDT |
111,261.2000 STG |
0.2622 USDT |
0.2605 USDT |
0.2627 USDT |
0.2672 USDT |
| 2025-02-07 |
0.2588 USDT |
167,952.1000 STG |
0.2682 USDT |
0.2591 USDT |
0.2622 USDT |
0.2620 USDT |
| 2025-02-06 |
0.2606 USDT |
148,723.1000 STG |
0.2525 USDT |
0.2495 USDT |
0.2535 USDT |
0.2513 USDT |
| 2025-02-05 |
0.2725 USDT |
131,147.7000 STG |
0.2672 USDT |
0.2645 USDT |
0.2690 USDT |
0.2651 USDT |
| 2025-02-04 |
0.2769 USDT |
442,717.6000 STG |
0.2788 USDT |
0.2675 USDT |
0.2721 USDT |
0.2736 USDT |
| 2025-02-03 |
0.2612 USDT |
61,477.9000 STG |
0.2894 USDT |
0.2867 USDT |
0.2907 USDT |
0.2892 USDT |
| 2025-02-02 |
0.2921 USDT |
569,866.6000 STG |
0.2887 USDT |
0.2718 USDT |
0.2759 USDT |
0.2750 USDT |
| 2025-02-01 |
0.3287 USDT |
124,837.4000 STG |
0.3256 USDT |
0.3148 USDT |
0.3171 USDT |
0.3158 USDT |
| 2025-01-31 |
0.3394 USDT |
194,162.3000 STG |
0.3412 USDT |
0.3357 USDT |
0.3374 USDT |
0.3366 USDT |
| 2025-01-30 |
0.3316 USDT |
145,251.8000 STG |
0.3375 USDT |
0.3367 USDT |
0.3397 USDT |
0.3398 USDT |
| 2025-01-29 |
0.3236 USDT |
326,034.4000 STG |
0.3197 USDT |
0.3168 USDT |
0.3247 USDT |
0.3337 USDT |
| 2025-01-28 |
0.3306 USDT |
236,357.4000 STG |
0.3308 USDT |
0.3160 USDT |
0.3207 USDT |
0.3178 USDT |
| 2025-01-27 |
0.3410 USDT |
34,858.2000 STG |
0.3281 USDT |
0.3280 USDT |
0.3328 USDT |
0.3322 USDT |
| 2025-01-26 |
0.3688 USDT |
5,896.0000 STG |
0.3738 USDT |
0.3727 USDT |
0.3745 USDT |
0.3727 USDT |
| 2025-01-25 |
0.3625 USDT |
7,265.3000 STG |
0.3618 USDT |
0.3616 USDT |
0.3634 USDT |
0.3628 USDT |
| 2025-01-24 |
0.3612 USDT |
175,042.6000 STG |
0.3735 USDT |
0.3710 USDT |
0.3751 USDT |
0.3728 USDT |
| 2025-01-23 |
0.3611 USDT |
614,256.8000 STG |
0.3558 USDT |
0.3508 USDT |
0.3568 USDT |
0.3606 USDT |
| 2025-01-22 |
0.3691 USDT |
206,456.4000 STG |
0.3742 USDT |
0.3723 USDT |
0.3762 USDT |
0.3744 USDT |
| 2025-01-21 |
0.3475 USDT |
625,814.5000 STG |
0.3489 USDT |
0.3453 USDT |
0.3495 USDT |
0.3548 USDT |
| 2025-01-20 |
0.3493 USDT |
333,933.6000 STG |
0.3588 USDT |
0.3430 USDT |
0.3547 USDT |
0.3430 USDT |
| 2025-01-19 |
0.3607 USDT |
740,637.9000 STG |
0.3676 USDT |
0.3422 USDT |
0.3528 USDT |
0.3502 USDT |
| 2025-01-18 |
0.3977 USDT |
327,443.7000 STG |
0.3863 USDT |
0.3743 USDT |
0.3782 USDT |
0.3772 USDT |
| 2025-01-17 |
0.3948 USDT |
169,136.8000 STG |
0.3946 USDT |
0.3943 USDT |
0.3970 USDT |
0.3988 USDT |
| 2025-01-16 |
0.3962 USDT |
352,144.9000 STG |
0.3873 USDT |
0.3863 USDT |
0.3926 USDT |
0.3936 USDT |
| 2025-01-15 |
0.3981 USDT |
7,414.8000 STG |
0.4002 USDT |
0.4002 USDT |
0.4045 USDT |
0.4041 USDT |
| 2025-01-14 |
0.3944 USDT |
209,871.5000 STG |
0.3987 USDT |
0.3954 USDT |
0.3998 USDT |
0.4039 USDT |
| 2025-01-13 |
0.4265 USDT |
1,393.8000 STG |
0.3920 USDT |
0.3919 USDT |
0.3924 USDT |
0.3924 USDT |
| 2025-01-12 |
0.4545 USDT |
990,525.8000 STG |
0.4519 USDT |
0.4506 USDT |
0.4559 USDT |
0.4941 USDT |
| 2025-01-11 |
0.4187 USDT |
288,839.9000 STG |
0.4260 USDT |
0.4228 USDT |
0.4254 USDT |
0.4254 USDT |
| 2025-01-10 |
0.4143 USDT |
334,455.2000 STG |
0.4012 USDT |
0.3973 USDT |
0.4037 USDT |
0.4092 USDT |
| 2025-01-09 |
0.4199 USDT |
8,065.7000 STG |
0.4191 USDT |
0.4185 USDT |
0.4211 USDT |
0.4203 USDT |
| 2025-01-08 |
0.4398 USDT |
128,337.5000 STG |
0.4166 USDT |
0.4159 USDT |
0.4241 USDT |
0.4223 USDT |
| 2025-01-07 |
0.4796 USDT |
409,625.7000 STG |
0.4736 USDT |
0.4565 USDT |
0.4582 USDT |
0.4568 USDT |
| 2025-01-06 |
0.5109 USDT |
55,268.4000 STG |
0.4939 USDT |
0.4938 USDT |
0.4995 USDT |
0.4938 USDT |
| 2025-01-05 |
0.5061 USDT |
106,905.2000 STG |
0.5166 USDT |
0.5166 USDT |
0.5301 USDT |
0.5248 USDT |
| 2025-01-04 |
0.4729 USDT |
33,998.0000 STG |
0.4661 USDT |
0.4617 USDT |
0.4665 USDT |
0.4629 USDT |
| 2025-01-03 |
0.4120 USDT |
56,394.0000 STG |
0.4170 USDT |
0.4169 USDT |
0.4214 USDT |
0.4188 USDT |
| 2025-01-02 |
0.3956 USDT |
9,604.3000 STG |
0.3985 USDT |
0.3976 USDT |
0.4002 USDT |
0.3993 USDT |
| 2025-01-01 |
0.3612 USDT |
148,636.7000 STG |
0.3547 USDT |
0.3526 USDT |
0.3569 USDT |
0.3636 USDT |
| 2024-12-31 |
0.3781 USDT |
501.9000 STG |
0.3702 USDT |
0.3699 USDT |
0.3703 USDT |
0.3701 USDT |