Market [unlinked] / USD
Identifier on Bitfinex: tSTGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-24 |
0.4975 USD |
15,168.1898 |
0.4974 USD |
0.4827 USD |
0.5123 USD |
0.5010 USD |
| 2022-10-23 |
0.4791 USD |
13,710.9917 |
0.4508 USD |
0.4455 USD |
0.5060 USD |
0.5003 USD |
| 2022-10-22 |
0.4435 USD |
4,282.6518 |
0.4394 USD |
0.4337 USD |
0.4510 USD |
0.4477 USD |
| 2022-10-21 |
0.4284 USD |
4,835.0873 |
0.4381 USD |
0.4174 USD |
0.4402 USD |
0.4380 USD |
| 2022-10-20 |
0.4358 USD |
5,399.7799 |
0.4311 USD |
0.4269 USD |
0.4418 USD |
0.4381 USD |
| 2022-10-19 |
0.4435 USD |
2,778.2321 |
0.4501 USD |
0.4381 USD |
0.4523 USD |
0.4436 USD |
| 2022-10-18 |
0.4589 USD |
3,528.2380 |
0.4664 USD |
0.4438 USD |
0.4748 USD |
0.4507 USD |
| 2022-10-17 |
0.4636 USD |
4,946.6069 |
0.4656 USD |
0.4584 USD |
0.4684 USD |
0.4641 USD |
| 2022-10-16 |
0.4619 USD |
2,398.1274 |
0.4555 USD |
0.4555 USD |
0.4666 USD |
0.4655 USD |
| 2022-10-15 |
0.4669 USD |
19,469.7681 |
0.4719 USD |
0.4542 USD |
0.4756 USD |
0.4565 USD |
| 2022-10-14 |
0.4722 USD |
30,206.7915 |
0.4664 USD |
0.4639 USD |
0.4834 USD |
0.4705 USD |
| 2022-10-13 |
0.4683 USD |
56,780.3784 |
0.4508 USD |
0.4045 USD |
0.4799 USD |
0.4690 USD |
| 2022-10-12 |
0.4501 USD |
9,922.9380 |
0.4552 USD |
0.4410 USD |
0.4611 USD |
0.4486 USD |
| 2022-10-11 |
0.4576 USD |
10,457.4224 |
0.4657 USD |
0.4509 USD |
0.4657 USD |
0.4564 USD |
| 2022-10-10 |
0.4707 USD |
17,379.0611 |
0.5106 USD |
0.4610 USD |
0.5119 USD |
0.4703 USD |
| 2022-10-09 |
0.5000 USD |
6,045.1908 |
0.4957 USD |
0.4912 USD |
0.5082 USD |
0.5068 USD |
| 2022-10-08 |
0.5004 USD |
2,982.4679 |
0.5089 USD |
0.4929 USD |
0.5118 USD |
0.4968 USD |
| 2022-10-07 |
0.5153 USD |
14,961.8342 |
0.5168 USD |
0.5034 USD |
0.5197 USD |
0.5066 USD |
| 2022-10-06 |
0.5244 USD |
2,698.8946 |
0.5279 USD |
0.5083 USD |
0.5345 USD |
0.5141 USD |
| 2022-10-05 |
0.5266 USD |
2,721.4424 |
0.5308 USD |
0.5155 USD |
0.5381 USD |
0.5289 USD |
| 2022-10-04 |
0.5352 USD |
4,669.3342 |
0.5158 USD |
0.5114 USD |
0.5421 USD |
0.5345 USD |
| 2022-10-03 |
0.5166 USD |
10,627.4304 |
0.5079 USD |
0.4823 USD |
0.5183 USD |
0.5171 USD |
| 2022-10-02 |
0.5150 USD |
3,131.6751 |
0.5205 USD |
0.5083 USD |
0.5261 USD |
0.5179 USD |
| 2022-10-01 |
0.5212 USD |
5,912.1367 |
0.5293 USD |
0.5166 USD |
0.5311 USD |
0.5231 USD |
| 2022-09-30 |
0.5284 USD |
18,576.1633 |
0.5227 USD |
0.5136 USD |
0.5436 USD |
0.5303 USD |
| 2022-09-29 |
0.5206 USD |
6,229.1866 |
0.5289 USD |
0.5118 USD |
0.5350 USD |
0.5205 USD |
| 2022-09-28 |
0.5273 USD |
6,506.3997 |
0.5442 USD |
0.5106 USD |
0.5474 USD |
0.5288 USD |
| 2022-09-27 |
0.5479 USD |
4,996.4569 |
0.5424 USD |
0.5322 USD |
0.5640 USD |
0.5465 USD |
| 2022-09-26 |
0.5415 USD |
11,324.9449 |
0.5555 USD |
0.5279 USD |
0.5584 USD |
0.5348 USD |
| 2022-09-25 |
0.5788 USD |
9,862.2723 |
0.5517 USD |
0.5517 USD |
0.5967 USD |
0.5748 USD |
| 2022-09-24 |
0.5443 USD |
6,437.4756 |
0.5432 USD |
0.5386 USD |
0.5555 USD |
0.5478 USD |
| 2022-09-23 |
0.5461 USD |
9,780.9650 |
0.5448 USD |
0.5336 USD |
0.5646 USD |
0.5466 USD |
| 2022-09-22 |
0.5428 USD |
9,166.9029 |
0.5268 USD |
0.5245 USD |
0.5570 USD |
0.5397 USD |
| 2022-09-21 |
0.5257 USD |
17,707.1730 |
0.5128 USD |
0.5128 USD |
0.5513 USD |
0.5261 USD |
| 2022-09-20 |
0.5302 USD |
15,677.2605 |
0.5349 USD |
0.5142 USD |
0.5449 USD |
0.5188 USD |
| 2022-09-19 |
0.5197 USD |
15,287.2039 |
0.5236 USD |
0.5025 USD |
0.5389 USD |
0.5316 USD |
| 2022-09-18 |
0.5748 USD |
27,462.7211 |
0.5804 USD |
0.5191 USD |
0.6253 USD |
0.5315 USD |
| 2022-09-17 |
0.5738 USD |
8,577.4317 |
0.5729 USD |
0.5638 USD |
0.5805 USD |
0.5764 USD |
| 2022-09-16 |
0.5655 USD |
26,640.6144 |
0.5453 USD |
0.5453 USD |
0.5911 USD |
0.5657 USD |
| 2022-09-15 |
0.5677 USD |
27,904.4627 |
0.5973 USD |
0.5463 USD |
0.5980 USD |
0.5466 USD |
| 2022-09-14 |
0.6072 USD |
39,624.6387 |
0.6476 USD |
0.5809 USD |
0.6645 USD |
0.6018 USD |
| 2022-09-13 |
0.6404 USD |
46,149.2056 |
0.6393 USD |
0.5989 USD |
0.6691 USD |
0.6512 USD |
| 2022-09-12 |
0.6751 USD |
61,641.8799 |
0.7261 USD |
0.6320 USD |
0.7361 USD |
0.6437 USD |
| 2022-09-11 |
0.7522 USD |
38,356.1012 |
0.7674 USD |
0.7196 USD |
0.7950 USD |
0.7255 USD |
| 2022-09-10 |
0.7600 USD |
19,022.1694 |
0.7920 USD |
0.7293 USD |
0.8097 USD |
0.7736 USD |
| 2022-09-09 |
0.8178 USD |
25,599.7166 |
0.8172 USD |
0.7763 USD |
0.8848 USD |
0.8278 USD |
| 2022-09-08 |
0.8070 USD |
57,909.4751 |
0.7764 USD |
0.7528 USD |
0.8382 USD |
0.8263 USD |
| 2022-09-07 |
0.7021 USD |
74,282.8436 |
0.6256 USD |
0.6256 USD |
0.7514 USD |
0.7304 USD |
| 2022-09-06 |
0.6320 USD |
31,738.9548 |
0.6055 USD |
0.5905 USD |
0.6761 USD |
0.6249 USD |
| 2022-09-05 |
0.5998 USD |
10,004.3735 |
0.6310 USD |
0.5766 USD |
0.6317 USD |
0.6020 USD |