Market [unlinked] / USD
Identifier on Bitfinex: tSTGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-01 |
0.6761 USD |
49,339.6336 |
0.6114 USD |
0.5959 USD |
0.7726 USD |
0.7686 USD |
| 2023-01-31 |
0.6052 USD |
12,003.6420 |
0.5815 USD |
0.5790 USD |
0.6174 USD |
0.6064 USD |
| 2023-01-30 |
0.5807 USD |
26,627.4652 |
0.6320 USD |
0.5542 USD |
0.6391 USD |
0.5820 USD |
| 2023-01-29 |
0.6419 USD |
7,667.1477 |
0.6334 USD |
0.6227 USD |
0.6667 USD |
0.6289 USD |
| 2023-01-28 |
0.6489 USD |
4,207.9765 |
0.6606 USD |
0.6234 USD |
0.6744 USD |
0.6325 USD |
| 2023-01-27 |
0.6862 USD |
15,725.9506 |
0.6532 USD |
0.6420 USD |
0.7253 USD |
0.6532 USD |
| 2023-01-26 |
0.6455 USD |
10,220.4938 |
0.6263 USD |
0.6222 USD |
0.6698 USD |
0.6542 USD |
| 2023-01-25 |
0.6321 USD |
34,293.3581 |
0.5800 USD |
0.5773 USD |
0.6312 USD |
0.6295 USD |
| 2023-01-24 |
0.5784 USD |
112,593.8458 |
0.6387 USD |
0.5735 USD |
0.7430 USD |
0.5785 USD |
| 2023-01-23 |
0.6356 USD |
24,150.7762 |
0.6277 USD |
0.6134 USD |
0.6718 USD |
0.6391 USD |
| 2023-01-22 |
0.6174 USD |
127,795.4267 |
0.4806 USD |
0.4794 USD |
0.7280 USD |
0.6330 USD |
| 2023-01-21 |
0.4784 USD |
19,876.5319 |
0.4653 USD |
0.4621 USD |
0.4915 USD |
0.4914 USD |
| 2023-01-20 |
0.4476 USD |
3,599.6215 |
0.4434 USD |
0.4388 USD |
0.4644 USD |
0.4624 USD |
| 2023-01-19 |
0.4436 USD |
4,664.8605 |
0.4352 USD |
0.4239 USD |
0.4443 USD |
0.4434 USD |
| 2023-01-18 |
0.4330 USD |
16,738.3713 |
0.4549 USD |
0.4242 USD |
0.4687 USD |
0.4347 USD |
| 2023-01-17 |
0.4539 USD |
3,075.6995 |
0.4537 USD |
0.4472 USD |
0.4632 USD |
0.4542 USD |
| 2023-01-16 |
0.4575 USD |
7,766.3906 |
0.4666 USD |
0.4315 USD |
0.4772 USD |
0.4535 USD |
| 2023-01-15 |
0.4516 USD |
44,904.6537 |
0.4484 USD |
0.4332 USD |
0.4832 USD |
0.4626 USD |
| 2023-01-14 |
0.4528 USD |
29,958.0018 |
0.4428 USD |
0.4377 USD |
0.4742 USD |
0.4445 USD |
| 2023-01-13 |
0.4323 USD |
33,973.4572 |
0.4060 USD |
0.4020 USD |
0.4530 USD |
0.4430 USD |
| 2023-01-12 |
0.4044 USD |
13,244.2606 |
0.3889 USD |
0.3873 USD |
0.4260 USD |
0.4054 USD |
| 2023-01-11 |
0.3837 USD |
4,232.6750 |
0.3900 USD |
0.3770 USD |
0.3964 USD |
0.3792 USD |
| 2023-01-10 |
0.3843 USD |
9,140.6413 |
0.3793 USD |
0.3768 USD |
0.3950 USD |
0.3902 USD |
| 2023-01-09 |
0.3799 USD |
11,052.7672 |
0.3717 USD |
0.3705 USD |
0.3923 USD |
0.3807 USD |
| 2023-01-08 |
0.3623 USD |
3,010.8099 |
0.3656 USD |
0.3551 USD |
0.3689 USD |
0.3686 USD |
| 2023-01-07 |
0.3596 USD |
19,693.3759 |
0.3546 USD |
0.3345 USD |
0.3746 USD |
0.3642 USD |
| 2023-01-06 |
0.3559 USD |
44,879.2270 |
0.3585 USD |
0.3441 USD |
0.3781 USD |
0.3551 USD |
| 2023-01-05 |
0.3657 USD |
3,137.3629 |
0.3691 USD |
0.3595 USD |
0.3726 USD |
0.3630 USD |
| 2023-01-04 |
0.3715 USD |
2,870.2598 |
0.3679 USD |
0.3649 USD |
0.3772 USD |
0.3661 USD |
| 2023-01-03 |
0.3694 USD |
2,542.6571 |
0.3687 USD |
0.3651 USD |
0.3740 USD |
0.3667 USD |
| 2023-01-02 |
0.3666 USD |
2,233.8101 |
0.3631 USD |
0.3615 USD |
0.3713 USD |
0.3690 USD |
| 2023-01-01 |
0.3630 USD |
1,058.5847 |
0.3634 USD |
0.3618 USD |
0.3670 USD |
0.3634 USD |
| 2022-12-31 |
0.3649 USD |
1,903.6640 |
0.3612 USD |
0.3612 USD |
0.3677 USD |
0.3636 USD |
| 2022-12-30 |
0.3579 USD |
1,825.9467 |
0.3599 USD |
0.3534 USD |
0.3620 USD |
0.3597 USD |
| 2022-12-29 |
0.3585 USD |
2,525.9373 |
0.3649 USD |
0.3558 USD |
0.3660 USD |
0.3596 USD |
| 2022-12-28 |
0.3705 USD |
2,620.5947 |
0.3716 USD |
0.3637 USD |
0.3766 USD |
0.3637 USD |
| 2022-12-27 |
0.3709 USD |
1,445.8316 |
0.3736 USD |
0.3680 USD |
0.3739 USD |
0.3711 USD |
| 2022-12-26 |
0.3703 USD |
1,277.1328 |
0.3660 USD |
0.3660 USD |
0.3741 USD |
0.3708 USD |
| 2022-12-25 |
0.3706 USD |
2,787.7924 |
0.3743 USD |
0.3647 USD |
0.3784 USD |
0.3660 USD |
| 2022-12-24 |
0.3777 USD |
1,660.5338 |
0.3778 USD |
0.3738 USD |
0.3815 USD |
0.3738 USD |
| 2022-12-23 |
0.3760 USD |
1,895.1174 |
0.3732 USD |
0.3728 USD |
0.3794 USD |
0.3788 USD |
| 2022-12-22 |
0.3748 USD |
4,428.9942 |
0.3796 USD |
0.3670 USD |
0.3801 USD |
0.3725 USD |
| 2022-12-21 |
0.3761 USD |
3,764.0289 |
0.3714 USD |
0.3649 USD |
0.3786 USD |
0.3758 USD |
| 2022-12-20 |
0.3774 USD |
5,081.5088 |
0.3683 USD |
0.3629 USD |
0.3961 USD |
0.3725 USD |
| 2022-12-19 |
0.3634 USD |
8,911.9738 |
0.3472 USD |
0.3472 USD |
0.3805 USD |
0.3621 USD |
| 2022-12-18 |
0.3543 USD |
5,605.2485 |
0.3489 USD |
0.3471 USD |
0.3598 USD |
0.3518 USD |
| 2022-12-17 |
0.3464 USD |
6,984.3026 |
0.3526 USD |
0.3367 USD |
0.3526 USD |
0.3473 USD |
| 2022-12-16 |
0.3714 USD |
6,872.3041 |
0.3760 USD |
0.3463 USD |
0.3823 USD |
0.3517 USD |
| 2022-12-15 |
0.3817 USD |
3,456.0922 |
0.3875 USD |
0.3738 USD |
0.3896 USD |
0.3742 USD |
| 2022-12-14 |
0.3978 USD |
9,076.0882 |
0.3963 USD |
0.3865 USD |
0.4133 USD |
0.3885 USD |