Market [unlinked] / USD
Identifier on Bitfinex: tSTGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.4326 USD |
26,873.2008 |
0.4010 USD |
0.4010 USD |
0.4463 USD |
0.4383 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 |
| 2024-11-18 |
0.3197 USD |
8,032.1908 |
0.3198 USD |
0.3119 USD |
0.3262 USD |
0.3253 USD |
| 2024-11-17 |
0.3188 USD |
5,873.1397 |
0.3298 USD |
0.3111 USD |
0.3307 USD |
0.3111 USD |
| 2024-11-16 |
0.3197 USD |
16,228.2725 |
0.3156 USD |
0.3136 USD |
0.3271 USD |
0.3263 USD |
| 2024-11-15 |
0.3080 USD |
14,698.0623 |
0.2973 USD |
0.2915 USD |
0.3127 USD |
0.3127 USD |
| 2024-11-14 |
0.3030 USD |
28,633.9076 |
0.3164 USD |
0.2946 USD |
0.3164 USD |
0.2997 USD |
| 2024-11-13 |
0.3214 USD |
53,593.0940 |
0.3378 USD |
0.3091 USD |
0.3378 USD |
0.3105 USD |
| 2024-11-12 |
0.3283 USD |
105,081.6183 |
0.3406 USD |
0.3122 USD |
0.3421 USD |
0.3178 USD |
| 2024-11-11 |
0.3403 USD |
77,390.1200 |
0.3386 USD |
0.3264 USD |
0.3445 USD |
0.3340 USD |
| 2024-11-10 |
0.3521 USD |
2,659.3632 |
0.3529 USD |
0.3513 USD |
0.3600 USD |
0.3556 USD |
| 2024-11-09 |
0.3757 USD |
300,753.0428 |
0.2860 USD |
0.2860 USD |
0.4766 USD |
0.3743 USD |
| 2024-11-08 |
0.2758 USD |
3,079.9540 |
0.2831 USD |
0.2745 USD |
0.2835 USD |
0.2796 USD |
| 2024-11-07 |
0.2783 USD |
4,847.6119 |
0.2754 USD |
0.2752 USD |
0.2812 USD |
0.2798 USD |
| 2024-11-06 |
0.2626 USD |
9,437.2145 |
0.2583 USD |
0.2583 USD |
0.2676 USD |
0.2673 USD |
| 2024-11-05 |
0.2521 USD |
4,988.1447 |
0.2469 USD |
0.2469 USD |
0.2552 USD |
0.2539 USD |
| 2024-11-04 |
0.2524 USD |
2,023.6259 |
0.2533 USD |
0.2514 USD |
0.2533 USD |
0.2523 USD |
| 2024-11-03 |
0.2515 USD |
7,064.0488 |
0.2525 USD |
0.2442 USD |
0.2552 USD |
0.2492 USD |
| 2024-11-02 |
0.2606 USD |
1,834.2565 |
0.2643 USD |
0.2602 USD |
0.2654 USD |
0.2602 USD |
| 2024-11-01 |
0.2616 USD |
1,533.1296 |
0.2613 USD |
0.2599 USD |
0.2650 USD |
0.2627 USD |
| 2024-10-31 |
0.2702 USD |
3,151.8434 |
0.2795 USD |
0.2673 USD |
0.2795 USD |
0.2673 USD |
| 2024-10-30 |
0.2785 USD |
8,217.4290 |
0.2788 USD |
0.2766 USD |
0.2802 USD |
0.2784 USD |
| 2024-10-29 |
0.2711 USD |
3,559.4056 |
0.2713 USD |
0.2709 USD |
0.2728 USD |
0.2728 USD |
| 2024-10-28 |
0.2663 USD |
1,432.2088 |
0.2706 USD |
0.2622 USD |
0.2706 USD |
0.2622 USD |
| 2024-10-27 |
0.2694 USD |
5,068.8609 |
0.2693 USD |
0.2689 USD |
0.2720 USD |
0.2720 USD |
| 2024-10-26 |
0.2684 USD |
12,829.6272 |
0.2633 USD |
0.2628 USD |
0.2691 USD |
0.2683 USD |
| 2024-10-25 |
0.2830 USD |
4,468.7766 |
0.2856 USD |
0.2806 USD |
0.2856 USD |
0.2809 USD |
| 2024-10-24 |
0.2838 USD |
4,635.6411 |
0.2884 USD |
0.2825 USD |
0.2884 USD |
0.2855 USD |
| 2024-10-23 |
0.2886 USD |
9,614.3504 |
0.2950 USD |
0.2791 USD |
0.2955 USD |
0.2797 USD |
| 2024-10-22 |
0.2944 USD |
5,059.9021 |
0.2951 USD |
0.2910 USD |
0.2951 USD |
0.2937 USD |
| 2024-10-21 |
0.3060 USD |
4,600.4111 |
0.3117 USD |
0.3000 USD |
0.3117 USD |
0.3001 USD |
| 2024-10-20 |
0.3023 USD |
3,208.4574 |
0.3007 USD |
0.2998 USD |
0.3109 USD |
0.3109 USD |
| 2024-10-19 |
0.3006 USD |
3,982.6974 |
0.3005 USD |
0.2990 USD |
0.3019 USD |
0.2990 USD |
| 2024-10-18 |
0.2956 USD |
409.0419 |
0.2942 USD |
0.2942 USD |
0.2989 USD |
0.2988 USD |
| 2024-10-17 |
0.2974 USD |
4,642.8068 |
0.3053 USD |
0.2931 USD |
0.3055 USD |
0.2931 USD |
| 2024-10-16 |
0.3071 USD |
2,646.3085 |
0.3103 USD |
0.3029 USD |
0.3103 USD |
0.3029 USD |