Market [unlinked] / USD
Identifier on Bitfinex: tSTGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-10 |
0.5301 USD |
1,244.6640 |
0.5308 USD |
0.5274 USD |
0.5344 USD |
0.5285 USD |
| 2022-06-09 |
0.5324 USD |
1,009.7256 |
0.5238 USD |
0.5202 USD |
0.5368 USD |
0.5323 USD |
| 2022-06-08 |
0.5255 USD |
1,015.4015 |
0.5260 USD |
0.5202 USD |
0.5306 USD |
0.5251 USD |
| 2022-06-07 |
0.5277 USD |
3,363.4952 |
0.5325 USD |
0.5199 USD |
0.5332 USD |
0.5267 USD |
| 2022-06-06 |
0.5301 USD |
1,596.7933 |
0.5220 USD |
0.5200 USD |
0.5408 USD |
0.5338 USD |
| 2022-06-05 |
0.5214 USD |
2,419.9360 |
0.5208 USD |
0.5138 USD |
0.5290 USD |
0.5227 USD |
| 2022-06-04 |
0.5199 USD |
1,448.3422 |
0.5290 USD |
0.5127 USD |
0.5306 USD |
0.5196 USD |
| 2022-06-03 |
0.5269 USD |
1,173.3727 |
0.5243 USD |
0.5199 USD |
0.5304 USD |
0.5291 USD |
| 2022-06-02 |
0.5249 USD |
6.6976 |
0.5235 USD |
0.5226 USD |
0.5271 USD |
0.5246 USD |
| 2022-06-01 |
0.5248 USD |
5,507.2083 |
0.5506 USD |
0.5222 USD |
0.5508 USD |
0.5247 USD |
| 2022-05-31 |
0.5507 USD |
1,970.5318 |
0.5534 USD |
0.5463 USD |
0.5586 USD |
0.5515 USD |
| 2022-05-30 |
0.5586 USD |
1,792.1443 |
0.5518 USD |
0.5506 USD |
0.5633 USD |
0.5576 USD |
| 2022-05-29 |
0.5539 USD |
7.6891 |
0.5545 USD |
0.5511 USD |
0.5583 USD |
0.5525 USD |
| 2022-05-28 |
0.5537 USD |
157.5001 |
0.5583 USD |
0.5521 USD |
0.5620 USD |
0.5556 USD |
| 2022-05-27 |
0.5592 USD |
538.4310 |
0.5642 USD |
0.5570 USD |
0.5681 USD |
0.5579 USD |
| 2022-05-26 |
0.5801 USD |
3,558.5173 |
0.6081 USD |
0.5649 USD |
0.6115 USD |
0.5658 USD |
| 2022-05-25 |
0.6079 USD |
2,901.8793 |
0.6032 USD |
0.5929 USD |
0.6359 USD |
0.6097 USD |
| 2022-05-24 |
0.6231 USD |
391.8105 |
0.6338 USD |
0.6007 USD |
0.6434 USD |
0.6024 USD |
| 2022-05-23 |
0.6470 USD |
2,277.1045 |
0.6625 USD |
0.6313 USD |
0.6661 USD |
0.6313 USD |
| 2022-05-22 |
0.6318 USD |
3,379.2849 |
0.6206 USD |
0.6206 USD |
0.6330 USD |
0.6328 USD |
| 2022-05-21 |
0.6186 USD |
600.1221 |
0.6193 USD |
0.6160 USD |
0.6269 USD |
0.6182 USD |
| 2022-05-20 |
0.6207 USD |
792.6446 |
0.6146 USD |
0.6129 USD |
0.6321 USD |
0.6193 USD |
| 2022-05-19 |
0.6140 USD |
4,378.9016 |
0.6212 USD |
0.6059 USD |
0.6254 USD |
0.6154 USD |
| 2022-05-18 |
0.6391 USD |
1,543.1972 |
0.6418 USD |
0.6216 USD |
0.6474 USD |
0.6246 USD |
| 2022-05-17 |
0.6260 USD |
100.5571 |
0.6278 USD |
0.6217 USD |
0.6434 USD |
0.6430 USD |
| 2022-05-16 |
0.6322 USD |
2,010.6739 |
0.6429 USD |
0.6242 USD |
0.6436 USD |
0.6247 USD |
| 2022-05-15 |
0.6399 USD |
8,078.9455 |
0.6335 USD |
0.6286 USD |
0.6551 USD |
0.6427 USD |
| 2022-05-14 |
0.6593 USD |
9,124.7551 |
0.6513 USD |
0.6228 USD |
0.6824 USD |
0.6292 USD |
| 2022-05-13 |
0.6084 USD |
19,160.0924 |
0.5765 USD |
0.5718 USD |
0.6654 USD |
0.6353 USD |
| 2022-05-12 |
0.5803 USD |
2,190.5167 |
0.6389 USD |
0.5755 USD |
0.6510 USD |
0.5760 USD |
| 2022-05-11 |
0.6460 USD |
18,013.0105 |
0.7731 USD |
0.6382 USD |
0.7781 USD |
0.6441 USD |
| 2022-05-10 |
0.8188 USD |
12,927.2714 |
0.7795 USD |
0.7687 USD |
0.8643 USD |
0.7710 USD |
| 2022-05-09 |
0.7878 USD |
16,535.4847 |
0.8996 USD |
0.7474 USD |
0.9628 USD |
0.7849 USD |
| 2022-05-08 |
0.9016 USD |
244.4556 |
0.8878 USD |
0.8752 USD |
0.9018 USD |
0.9017 USD |
| 2022-05-07 |
0.8906 USD |
1,472.8078 |
0.9441 USD |
0.8879 USD |
0.9547 USD |
0.8893 USD |
| 2022-05-06 |
0.9604 USD |
6,791.8390 |
0.9806 USD |
0.9205 USD |
0.9842 USD |
0.9441 USD |
| 2022-05-05 |
1.0092 USD |
8,875.5514 |
1.1430 USD |
0.9541 USD |
1.1701 USD |
0.9768 USD |
| 2022-05-04 |
1.1076 USD |
35,966.5797 |
0.9719 USD |
0.9713 USD |
1.2227 USD |
1.1455 USD |
| 2022-05-03 |
1.0101 USD |
7,721.2634 |
0.9315 USD |
0.9270 USD |
1.0567 USD |
0.9700 USD |
| 2022-05-02 |
0.9735 USD |
5,748.2692 |
0.9582 USD |
0.9256 USD |
0.9954 USD |
0.9296 USD |
| 2022-05-01 |
0.9449 USD |
11,875.1692 |
0.9094 USD |
0.8902 USD |
0.9526 USD |
0.9376 USD |
| 2022-04-30 |
1.0064 USD |
6,264.4098 |
1.0008 USD |
0.9307 USD |
1.0214 USD |
0.9479 USD |
| 2022-04-29 |
1.0729 USD |
11,545.2013 |
1.2000 USD |
0.9923 USD |
1.2002 USD |
1.0022 USD |
| 2022-04-28 |
1.2432 USD |
11,305.0616 |
1.1973 USD |
1.1973 USD |
1.2848 USD |
1.2086 USD |
| 2022-04-27 |
1.2181 USD |
1,738.3973 |
1.2253 USD |
1.1913 USD |
1.2318 USD |
1.1990 USD |
| 2022-04-26 |
1.2503 USD |
5,519.9036 |
2.0000 USD |
1.2127 USD |
2.0000 USD |
1.2268 USD |