Market [unlinked] / USD
Identifier on Bitfinex: tSTGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-04 |
0.6252 USD |
7,819.8499 |
0.6219 USD |
0.6036 USD |
0.6363 USD |
0.6239 USD |
| 2022-09-03 |
0.6440 USD |
7,982.3363 |
0.6547 USD |
0.6144 USD |
0.6625 USD |
0.6221 USD |
| 2022-09-02 |
0.6571 USD |
34,218.5069 |
0.6327 USD |
0.6276 USD |
0.7065 USD |
0.6479 USD |
| 2022-09-01 |
0.6151 USD |
42,200.2719 |
0.6658 USD |
0.5864 USD |
0.6658 USD |
0.6296 USD |
| 2022-08-31 |
0.6824 USD |
31,067.2969 |
0.7126 USD |
0.6413 USD |
0.7500 USD |
0.6467 USD |
| 2022-08-30 |
0.7625 USD |
27,719.8465 |
0.8365 USD |
0.6919 USD |
0.8535 USD |
0.7236 USD |
| 2022-08-29 |
0.8157 USD |
20,341.1259 |
0.8016 USD |
0.7612 USD |
0.8531 USD |
0.8245 USD |
| 2022-08-28 |
0.7958 USD |
22,810.7086 |
0.7911 USD |
0.7489 USD |
0.8454 USD |
0.8390 USD |
| 2022-08-27 |
0.8254 USD |
42,986.2754 |
0.9260 USD |
0.7411 USD |
0.9476 USD |
0.7696 USD |
| 2022-08-26 |
0.9832 USD |
34,570.8768 |
1.0398 USD |
0.8893 USD |
1.1461 USD |
0.9241 USD |
| 2022-08-25 |
0.9272 USD |
44,324.0479 |
0.7439 USD |
0.7243 USD |
1.0679 USD |
1.0177 USD |
| 2022-08-24 |
0.8260 USD |
39,969.5580 |
0.7584 USD |
0.7321 USD |
0.8974 USD |
0.7397 USD |
| 2022-08-23 |
0.7386 USD |
15,868.4039 |
0.7086 USD |
0.6728 USD |
0.8031 USD |
0.7542 USD |
| 2022-08-22 |
0.6951 USD |
31,683.3162 |
0.6394 USD |
0.6375 USD |
0.7802 USD |
0.7025 USD |
| 2022-08-21 |
0.6585 USD |
36,482.9955 |
0.7129 USD |
0.6188 USD |
0.7454 USD |
0.6269 USD |
| 2022-08-20 |
0.8172 USD |
118,330.4557 |
0.8390 USD |
0.6783 USD |
1.0169 USD |
0.7105 USD |
| 2022-08-19 |
0.6063 USD |
232,487.0321 |
0.3357 USD |
0.3310 USD |
0.8374 USD |
0.8073 USD |
| 2022-08-18 |
0.3370 USD |
2,844.2320 |
0.3383 USD |
0.3308 USD |
0.3404 USD |
0.3354 USD |
| 2022-08-17 |
0.3403 USD |
3,877.7956 |
0.3442 USD |
0.3379 USD |
0.3442 USD |
0.3405 USD |
| 2022-08-16 |
0.3432 USD |
703.5134 |
0.3410 USD |
0.3388 USD |
0.3461 USD |
0.3442 USD |
| 2022-08-15 |
0.3475 USD |
3,928.1973 |
0.3558 USD |
0.3399 USD |
0.3567 USD |
0.3411 USD |
| 2022-08-14 |
0.3568 USD |
1,311.1603 |
0.3605 USD |
0.3543 USD |
0.3610 USD |
0.3558 USD |
| 2022-08-13 |
0.3557 USD |
2,807.2099 |
0.3589 USD |
0.3521 USD |
0.3606 USD |
0.3576 USD |
| 2022-08-12 |
0.3662 USD |
4,699.7924 |
0.3753 USD |
0.3554 USD |
0.3757 USD |
0.3613 USD |
| 2022-08-11 |
0.3821 USD |
6,116.8443 |
0.3823 USD |
0.3761 USD |
0.3869 USD |
0.3761 USD |
| 2022-08-10 |
0.3819 USD |
5,579.9949 |
0.3828 USD |
0.3747 USD |
0.3870 USD |
0.3819 USD |
| 2022-08-09 |
0.3849 USD |
2,596.9226 |
0.3904 USD |
0.3786 USD |
0.3935 USD |
0.3866 USD |
| 2022-08-08 |
0.3979 USD |
5,359.2962 |
0.3908 USD |
0.3875 USD |
0.4151 USD |
0.3904 USD |
| 2022-08-07 |
0.3850 USD |
5,001.9769 |
0.3863 USD |
0.3813 USD |
0.3924 USD |
0.3878 USD |
| 2022-08-06 |
0.4042 USD |
7,078.8908 |
0.4073 USD |
0.4000 USD |
0.4148 USD |
0.4030 USD |
| 2022-08-05 |
0.4247 USD |
7,648.3701 |
0.4186 USD |
0.4111 USD |
0.4359 USD |
0.4130 USD |
| 2022-08-04 |
0.4184 USD |
6,324.3291 |
0.4092 USD |
0.4071 USD |
0.4521 USD |
0.4167 USD |
| 2022-08-03 |
0.4033 USD |
5,256.6906 |
0.4017 USD |
0.3930 USD |
0.4366 USD |
0.4133 USD |
| 2022-08-02 |
0.3798 USD |
4,542.2612 |
0.3776 USD |
0.3695 USD |
0.4051 USD |
0.4015 USD |
| 2022-08-01 |
0.3855 USD |
3,374.7830 |
0.4066 USD |
0.3716 USD |
0.4133 USD |
0.3827 USD |
| 2022-07-31 |
0.4218 USD |
5,865.2939 |
0.4393 USD |
0.4078 USD |
0.4481 USD |
0.4080 USD |
| 2022-07-30 |
0.4465 USD |
2,888.2609 |
0.4415 USD |
0.4397 USD |
0.4596 USD |
0.4435 USD |
| 2022-07-29 |
0.4656 USD |
5,004.7294 |
0.4604 USD |
0.4387 USD |
0.4829 USD |
0.4387 USD |
| 2022-07-28 |
0.4436 USD |
11,374.1423 |
0.4273 USD |
0.4112 USD |
0.4967 USD |
0.4855 USD |
| 2022-07-27 |
0.4104 USD |
4,932.1194 |
0.3876 USD |
0.3864 USD |
0.4422 USD |
0.4273 USD |
| 2022-07-26 |
0.3987 USD |
5,706.5648 |
0.4070 USD |
0.3857 USD |
0.4073 USD |
0.3881 USD |
| 2022-07-25 |
0.4394 USD |
7,347.4370 |
0.4508 USD |
0.4064 USD |
0.4621 USD |
0.4099 USD |
| 2022-07-24 |
0.4469 USD |
3,213.4652 |
0.4297 USD |
0.4295 USD |
0.4686 USD |
0.4529 USD |
| 2022-07-23 |
0.4445 USD |
1,885.8185 |
0.4485 USD |
0.4315 USD |
0.4684 USD |
0.4392 USD |
| 2022-07-22 |
0.4522 USD |
4,499.2428 |
0.4404 USD |
0.4290 USD |
0.4773 USD |
0.4432 USD |
| 2022-07-21 |
0.4322 USD |
3,738.3787 |
0.4118 USD |
0.3972 USD |
0.4325 USD |
0.4290 USD |
| 2022-07-20 |
0.4171 USD |
2,896.4553 |
0.4153 USD |
0.4119 USD |
0.4255 USD |
0.4172 USD |
| 2022-07-19 |
0.4182 USD |
2,944.9530 |
0.4270 USD |
0.4113 USD |
0.4303 USD |
0.4245 USD |
| 2022-07-18 |
0.4125 USD |
6,065.7847 |
0.3765 USD |
0.3754 USD |
0.4432 USD |
0.4260 USD |
| 2022-07-17 |
0.3735 USD |
3,558.1135 |
0.3650 USD |
0.3647 USD |
0.3843 USD |
0.3829 USD |