Market [unlinked] / USD
Identifier on Bitfinex: tSTGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
0.4716 USD |
118,660.0074 |
0.4897 USD |
0.4591 USD |
0.5063 USD |
0.4598 USD |
| 2025-01-06 |
0.4873 USD |
44,020.8368 |
0.5243 USD |
0.4828 USD |
0.5366 USD |
0.4855 USD |
| 2025-01-05 |
0.5102 USD |
118,983.9761 |
0.4591 USD |
0.4513 USD |
0.5590 USD |
0.5100 USD |
| 2025-01-04 |
0.4730 USD |
161,898.3209 |
0.4233 USD |
0.4233 USD |
0.5129 USD |
0.4695 USD |
| 2025-01-03 |
0.4151 USD |
67,607.2830 |
0.3975 USD |
0.3890 USD |
0.4269 USD |
0.4221 USD |
| 2025-01-02 |
0.3969 USD |
246,162.2352 |
0.3673 USD |
0.3604 USD |
0.4255 USD |
0.4004 USD |
| 2025-01-01 |
0.3593 USD |
22,693.6871 |
0.3742 USD |
0.3541 USD |
0.3742 USD |
0.3559 USD |
| 2024-12-31 |
0.3740 USD |
15,397.8051 |
0.3893 USD |
0.3660 USD |
0.3893 USD |
0.3768 USD |
| 2024-12-30 |
0.4070 USD |
40,670.8426 |
0.4268 USD |
0.3938 USD |
0.4268 USD |
0.3996 USD |
| 2024-12-29 |
0.3792 USD |
81,888.5189 |
0.3488 USD |
0.3433 USD |
0.4317 USD |
0.3919 USD |
| 2024-12-28 |
0.3496 USD |
49,842.4075 |
0.3610 USD |
0.3413 USD |
0.3610 USD |
0.3499 USD |
| 2024-12-27 |
0.3722 USD |
107,486.1451 |
0.3704 USD |
0.3572 USD |
0.3845 USD |
0.3687 USD |
| 2024-12-26 |
0.3715 USD |
174,768.3745 |
0.4108 USD |
0.3621 USD |
0.4531 USD |
0.3705 USD |
| 2024-12-25 |
0.3669 USD |
108,460.0290 |
0.3344 USD |
0.3305 USD |
0.3948 USD |
0.3808 USD |
| 2024-12-24 |
0.3250 USD |
12,232.2841 |
0.3067 USD |
0.3063 USD |
0.3287 USD |
0.3254 USD |
| 2024-12-23 |
0.3034 USD |
10,012.0742 |
0.2967 USD |
0.2945 USD |
0.3068 USD |
0.3032 USD |
| 2024-12-22 |
0.2978 USD |
19,098.8524 |
0.2943 USD |
0.2874 USD |
0.3060 USD |
0.2924 USD |
| 2024-12-21 |
0.3046 USD |
11,685.6702 |
0.3029 USD |
0.2901 USD |
0.3168 USD |
0.2908 USD |
| 2024-12-20 |
0.2992 USD |
40,595.1331 |
0.2906 USD |
0.2671 USD |
0.3033 USD |
0.2953 USD |
| 2024-12-19 |
0.2969 USD |
34,170.6346 |
0.3033 USD |
0.2822 USD |
0.3165 USD |
0.2926 USD |
| 2024-12-18 |
0.3133 USD |
43,143.0892 |
0.3321 USD |
0.3025 USD |
0.3329 USD |
0.3084 USD |
| 2024-12-17 |
0.3432 USD |
13,420.0540 |
0.3447 USD |
0.3365 USD |
0.3499 USD |
0.3451 USD |
| 2024-12-16 |
0.3519 USD |
2,489.8020 |
0.3532 USD |
0.3480 USD |
0.3546 USD |
0.3480 USD |
| 2024-12-15 |
0.3475 USD |
4,936.6436 |
0.3488 USD |
0.3391 USD |
0.3568 USD |
0.3556 USD |
| 2024-12-14 |
0.3686 USD |
6,133.2861 |
0.3693 USD |
0.3500 USD |
0.3748 USD |
0.3545 USD |
| 2024-12-13 |
0.3661 USD |
10,546.6870 |
0.3631 USD |
0.3615 USD |
0.3690 USD |
0.3630 USD |
| 2024-12-12 |
0.3705 USD |
46,121.2127 |
0.3713 USD |
0.3637 USD |
0.3820 USD |
0.3712 USD |
| 2024-12-11 |
0.3540 USD |
43,469.0797 |
0.3372 USD |
0.3343 USD |
0.3711 USD |
0.3711 USD |
| 2024-12-10 |
0.3405 USD |
121,865.9267 |
0.3494 USD |
0.3142 USD |
0.3584 USD |
0.3401 USD |
| 2024-12-09 |
0.4072 USD |
15,687.1617 |
0.4344 USD |
0.3952 USD |
0.4344 USD |
0.4023 USD |
| 2024-12-08 |
0.4375 USD |
9,702.5390 |
0.4377 USD |
0.4286 USD |
0.4455 USD |
0.4335 USD |
| 2024-12-07 |
0.4363 USD |
6,457.7193 |
0.4408 USD |
0.4333 USD |
0.4408 USD |
0.4349 USD |
| 2024-12-06 |
0.4392 USD |
29,910.8911 |
0.4188 USD |
0.4188 USD |
0.4486 USD |
0.4449 USD |
| 2024-12-05 |
0.4227 USD |
23,631.6899 |
0.4233 USD |
0.4052 USD |
0.4388 USD |
0.4388 USD |
| 2024-12-04 |
0.4305 USD |
43,348.8412 |
0.4010 USD |
0.4010 USD |
0.4463 USD |
0.4325 USD |
| 2024-12-03 |
0.3928 USD |
56,001.3603 |
0.4072 USD |
0.3714 USD |
0.4128 USD |
0.3801 USD |
| 2024-12-02 |
0.3910 USD |
42,097.3527 |
0.4159 USD |
0.3703 USD |
0.4159 USD |
0.3846 USD |
| 2024-12-01 |
0.4131 USD |
20,136.5955 |
0.4112 USD |
0.3966 USD |
0.4260 USD |
0.4213 USD |
| 2024-11-30 |
0.4032 USD |
27,721.9594 |
0.3817 USD |
0.3797 USD |
0.4160 USD |
0.4160 USD |
| 2024-11-29 |
0.3783 USD |
6,794.5304 |
0.3787 USD |
0.3718 USD |
0.3820 USD |
0.3815 USD |
| 2024-11-28 |
0.3789 USD |
5,402.2142 |
0.3787 USD |
0.3718 USD |
0.3863 USD |
0.3852 USD |
| 2024-11-27 |
0.3673 USD |
19,316.1456 |
0.3634 USD |
0.3595 USD |
0.3810 USD |
0.3799 USD |
| 2024-11-26 |
0.3486 USD |
51,810.3778 |
0.3557 USD |
0.3405 USD |
0.3797 USD |
0.3486 USD |
| 2024-11-25 |
0.3591 USD |
38,110.2887 |
0.3455 USD |
0.3382 USD |
0.3688 USD |
0.3592 USD |
| 2024-11-24 |
0.3423 USD |
69,282.7123 |
0.3338 USD |
0.3201 USD |
0.3621 USD |
0.3291 USD |
| 2024-11-23 |
0.3293 USD |
39,674.5010 |
0.3217 USD |
0.3213 USD |
0.3397 USD |
0.3341 USD |
| 2024-11-22 |
0.3133 USD |
18,823.7732 |
0.3165 USD |
0.3076 USD |
0.3216 USD |
0.3163 USD |
| 2024-11-21 |
0.3096 USD |
17,960.7950 |
0.3061 USD |
0.2942 USD |
0.3198 USD |
0.3178 USD |
| 2024-11-20 |
0.3050 USD |
12,479.9859 |
0.3132 USD |
0.2967 USD |
0.3132 USD |
0.2987 USD |
| 2024-11-19 |
0.3238 USD |
7,671.4430 |
0.3228 USD |
0.3220 USD |
0.3263 USD |
0.3230 USD |