Market [unlinked] / USD
Identifier on Bitfinex: tSTGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-24 |
0.6603 USD |
4,476.3488 |
0.7101 USD |
0.6482 USD |
0.7180 USD |
0.6563 USD |
| 2023-03-23 |
0.6947 USD |
2,559.2321 |
0.6924 USD |
0.6753 USD |
0.7177 USD |
0.6973 USD |
| 2023-03-22 |
0.7252 USD |
16,632.0609 |
0.7458 USD |
0.6803 USD |
0.7479 USD |
0.6899 USD |
| 2023-03-21 |
0.7557 USD |
6,783.0207 |
0.7354 USD |
0.7131 USD |
0.7654 USD |
0.7414 USD |
| 2023-03-20 |
0.7733 USD |
2,875.8858 |
0.7764 USD |
0.7437 USD |
0.8093 USD |
0.7437 USD |
| 2023-03-19 |
0.7886 USD |
3,043.3136 |
0.7940 USD |
0.7775 USD |
0.8430 USD |
0.7887 USD |
| 2023-03-18 |
0.8192 USD |
3,223.6812 |
0.7852 USD |
0.7729 USD |
0.8610 USD |
0.8069 USD |
| 2023-03-17 |
0.7378 USD |
8,714.6407 |
0.7230 USD |
0.7105 USD |
0.7781 USD |
0.7645 USD |
| 2023-03-16 |
0.7352 USD |
5,601.5601 |
0.7316 USD |
0.7156 USD |
0.7616 USD |
0.7242 USD |
| 2023-03-15 |
0.7826 USD |
16,209.5300 |
0.8136 USD |
0.7099 USD |
0.8320 USD |
0.7437 USD |
| 2023-03-14 |
0.7722 USD |
5,951.3138 |
0.7523 USD |
0.7164 USD |
0.8315 USD |
0.8030 USD |
| 2023-03-13 |
0.7432 USD |
6,941.4407 |
0.7228 USD |
0.6760 USD |
0.8394 USD |
0.7713 USD |
| 2023-03-12 |
0.7197 USD |
2,474.7316 |
0.6183 USD |
0.6118 USD |
0.7289 USD |
0.7147 USD |
| 2023-03-11 |
0.6268 USD |
5,894.3939 |
0.6833 USD |
0.5761 USD |
0.6957 USD |
0.6236 USD |
| 2023-03-10 |
0.6956 USD |
3,697.8630 |
0.7152 USD |
0.6329 USD |
0.7411 USD |
0.6889 USD |
| 2023-03-09 |
0.7079 USD |
11,978.1424 |
0.6918 USD |
0.6672 USD |
0.7316 USD |
0.7062 USD |
| 2023-03-08 |
0.6879 USD |
16,694.0100 |
0.7679 USD |
0.6759 USD |
0.7812 USD |
0.6905 USD |
| 2023-03-07 |
0.7714 USD |
12,068.8438 |
0.7865 USD |
0.7425 USD |
0.8264 USD |
0.7476 USD |
| 2023-03-06 |
0.7951 USD |
3,374.2300 |
0.7768 USD |
0.7661 USD |
0.8197 USD |
0.7860 USD |
| 2023-03-05 |
0.7991 USD |
5,991.8121 |
0.7916 USD |
0.7758 USD |
0.8286 USD |
0.7940 USD |
| 2023-03-04 |
0.8142 USD |
6,438.2074 |
0.8730 USD |
0.7701 USD |
0.8819 USD |
0.7748 USD |
| 2023-03-03 |
0.8713 USD |
26,924.1049 |
0.9441 USD |
0.8251 USD |
0.9454 USD |
0.8719 USD |
| 2023-03-02 |
0.9445 USD |
8,655.6563 |
1.0179 USD |
0.9132 USD |
1.0191 USD |
0.9448 USD |
| 2023-03-01 |
1.0072 USD |
13,676.8533 |
1.0307 USD |
0.9923 USD |
1.1872 USD |
1.0051 USD |
| 2023-02-28 |
1.0707 USD |
5,583.5285 |
1.1023 USD |
1.0318 USD |
1.1105 USD |
1.0351 USD |
| 2023-02-27 |
1.1053 USD |
12,023.3571 |
1.0574 USD |
1.0449 USD |
1.1482 USD |
1.1090 USD |
| 2023-02-26 |
1.0001 USD |
17,050.3405 |
0.9678 USD |
0.9601 USD |
1.0798 USD |
1.0707 USD |
| 2023-02-25 |
0.9566 USD |
14,622.2936 |
0.9839 USD |
0.9263 USD |
1.0011 USD |
0.9487 USD |
| 2023-02-24 |
0.9766 USD |
31,941.8819 |
1.0791 USD |
0.9706 USD |
1.0870 USD |
0.9735 USD |
| 2023-02-23 |
1.0958 USD |
9,795.2935 |
1.1146 USD |
1.0596 USD |
1.1701 USD |
1.0733 USD |
| 2023-02-22 |
1.0569 USD |
23,662.3785 |
1.0720 USD |
1.0269 USD |
1.1284 USD |
1.1211 USD |
| 2023-02-21 |
1.0618 USD |
7,122.4209 |
1.1346 USD |
1.0521 USD |
1.1610 USD |
1.0632 USD |
| 2023-02-20 |
1.1776 USD |
18,196.5701 |
1.1483 USD |
1.1207 USD |
1.2439 USD |
1.1213 USD |
| 2023-02-19 |
1.1941 USD |
53,883.6363 |
1.2311 USD |
1.1479 USD |
1.2563 USD |
1.1479 USD |
| 2023-02-18 |
1.2709 USD |
53,832.8375 |
1.1934 USD |
1.1777 USD |
1.3788 USD |
1.2309 USD |
| 2023-02-17 |
1.1939 USD |
44,291.4849 |
1.1925 USD |
1.1420 USD |
1.3378 USD |
1.1898 USD |
| 2023-02-16 |
1.2261 USD |
94,947.5991 |
1.0487 USD |
1.0418 USD |
1.3070 USD |
1.2383 USD |
| 2023-02-15 |
0.9854 USD |
84,914.3509 |
0.8171 USD |
0.8049 USD |
1.0841 USD |
1.0369 USD |
| 2023-02-14 |
0.7730 USD |
38,730.4972 |
0.7280 USD |
0.7256 USD |
0.8343 USD |
0.8165 USD |
| 2023-02-13 |
0.7112 USD |
21,620.5498 |
0.7888 USD |
0.6828 USD |
0.7897 USD |
0.7197 USD |
| 2023-02-12 |
0.7929 USD |
28,341.5835 |
0.7174 USD |
0.7136 USD |
0.8262 USD |
0.7842 USD |
| 2023-02-11 |
0.6923 USD |
11,122.6181 |
0.7058 USD |
0.6754 USD |
0.7196 USD |
0.7157 USD |
| 2023-02-10 |
0.7400 USD |
22,607.6927 |
0.7616 USD |
0.7102 USD |
0.7823 USD |
0.7150 USD |
| 2023-02-09 |
0.8534 USD |
66,720.5355 |
0.9036 USD |
0.7535 USD |
0.9068 USD |
0.7609 USD |
| 2023-02-08 |
0.8816 USD |
91,679.2883 |
0.8052 USD |
0.8031 USD |
0.9444 USD |
0.9298 USD |
| 2023-02-07 |
0.8119 USD |
24,932.0813 |
0.7432 USD |
0.7391 USD |
0.8296 USD |
0.8125 USD |
| 2023-02-06 |
0.7494 USD |
38,109.7672 |
0.6726 USD |
0.6726 USD |
0.7903 USD |
0.7688 USD |
| 2023-02-05 |
0.6643 USD |
29,694.4954 |
0.7062 USD |
0.6466 USD |
0.7236 USD |
0.6660 USD |
| 2023-02-04 |
0.7371 USD |
10,762.1126 |
0.7670 USD |
0.7056 USD |
0.7766 USD |
0.7112 USD |
| 2023-02-03 |
0.7525 USD |
55,654.2517 |
0.7345 USD |
0.6781 USD |
0.7909 USD |
0.7502 USD |