Market [unlinked] / USD
Identifier on Bitfinex: tSTGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-29 |
0.3393 USD |
1,045.2358 |
0.3394 USD |
0.3357 USD |
0.3401 USD |
0.3357 USD |
| 2024-09-28 |
0.3444 USD |
3,650.3625 |
0.3486 USD |
0.3373 USD |
0.3516 USD |
0.3373 USD |
| 2024-09-27 |
0.3539 USD |
8,084.8667 |
0.3563 USD |
0.3496 USD |
0.3570 USD |
0.3534 USD |
| 2024-09-26 |
0.3479 USD |
11,371.8503 |
0.3442 USD |
0.3372 USD |
0.3547 USD |
0.3547 USD |
| 2024-09-25 |
0.3448 USD |
13,790.8507 |
0.3466 USD |
0.3386 USD |
0.3483 USD |
0.3458 USD |
| 2024-09-24 |
0.3496 USD |
68,845.0723 |
0.3337 USD |
0.3316 USD |
0.3623 USD |
0.3506 USD |
| 2024-09-23 |
0.3300 USD |
32,884.4752 |
0.3226 USD |
0.3226 USD |
0.3356 USD |
0.3327 USD |
| 2024-09-22 |
0.3358 USD |
9,462.2190 |
0.3377 USD |
0.3284 USD |
0.3434 USD |
0.3284 USD |
| 2024-09-21 |
0.3290 USD |
12,703.8505 |
0.3274 USD |
0.3224 USD |
0.3361 USD |
0.3358 USD |
| 2024-09-20 |
0.3375 USD |
37,882.9474 |
0.3332 USD |
0.3242 USD |
0.3422 USD |
0.3242 USD |
| 2024-09-19 |
0.3262 USD |
20,573.6878 |
0.3197 USD |
0.3169 USD |
0.3344 USD |
0.3342 USD |
| 2024-09-18 |
0.3158 USD |
34,821.8471 |
0.3084 USD |
0.2994 USD |
0.3200 USD |
0.3133 USD |
| 2024-09-17 |
0.2942 USD |
19,356.9236 |
0.2935 USD |
0.2880 USD |
0.3040 USD |
0.3040 USD |
| 2024-09-16 |
0.2953 USD |
11,257.1758 |
0.3011 USD |
0.2877 USD |
0.3019 USD |
0.2926 USD |
| 2024-09-15 |
0.3090 USD |
46,999.1503 |
0.2915 USD |
0.2915 USD |
0.3200 USD |
0.3042 USD |
| 2024-09-14 |
0.2932 USD |
2,601.2661 |
0.2946 USD |
0.2921 USD |
0.2946 USD |
0.2921 USD |
| 2024-09-13 |
0.2910 USD |
25,257.6185 |
0.2914 USD |
0.2853 USD |
0.2979 USD |
0.2974 USD |
| 2024-09-12 |
0.2869 USD |
3,157.7184 |
0.2788 USD |
0.2788 USD |
0.2902 USD |
0.2870 USD |
| 2024-09-11 |
0.2799 USD |
6,738.5716 |
0.2848 USD |
0.2760 USD |
0.2848 USD |
0.2793 USD |
| 2024-09-10 |
0.2855 USD |
11,685.9893 |
0.2841 USD |
0.2838 USD |
0.2883 USD |
0.2845 USD |
| 2024-09-09 |
0.2772 USD |
1,067.7852 |
0.2772 USD |
0.2772 USD |
0.2793 USD |
0.2793 USD |
| 2024-09-08 |
0.2720 USD |
2,177.5920 |
0.2715 USD |
0.2715 USD |
0.2755 USD |
0.2755 USD |
| 2024-09-07 |
0.2677 USD |
303.2636 |
0.2675 USD |
0.2675 USD |
0.2696 USD |
0.2696 USD |
| 2024-09-06 |
0.2673 USD |
4,630.4768 |
0.2710 USD |
0.2652 USD |
0.2753 USD |
0.2671 USD |
| 2024-09-05 |
0.2740 USD |
1,535.3509 |
0.2768 USD |
0.2723 USD |
0.2768 USD |
0.2723 USD |
| 2024-09-04 |
0.2751 USD |
2,523.0286 |
0.2657 USD |
0.2657 USD |
0.2809 USD |
0.2788 USD |
| 2024-09-03 |
0.2778 USD |
2,106.5818 |
0.2890 USD |
0.2773 USD |
0.2901 USD |
0.2779 USD |
| 2024-09-02 |
0.2823 USD |
2,078.9375 |
0.2786 USD |
0.2786 USD |
0.2827 USD |
0.2827 USD |
| 2024-09-01 |
0.2819 USD |
349.0339 |
0.2872 USD |
0.2791 USD |
0.2872 USD |
0.2797 USD |
| 2024-08-31 |
0.2922 USD |
698.1634 |
0.2950 USD |
0.2882 USD |
0.2953 USD |
0.2882 USD |
| 2024-08-30 |
0.2880 USD |
3,595.4919 |
0.2936 USD |
0.2864 USD |
0.2948 USD |
0.2924 USD |
| 2024-08-29 |
0.2982 USD |
4,059.4366 |
0.2972 USD |
0.2946 USD |
0.3026 USD |
0.2946 USD |
| 2024-08-28 |
0.3011 USD |
1,057.7661 |
0.3007 USD |
0.2937 USD |
0.3053 USD |
0.2937 USD |
| 2024-08-27 |
0.3030 USD |
2,844.5031 |
0.3004 USD |
0.3002 USD |
0.3038 USD |
0.3037 USD |
| 2024-08-26 |
0.3287 USD |
11,554.0558 |
0.3343 USD |
0.3200 USD |
0.3343 USD |
0.3204 USD |
| 2024-08-25 |
0.3383 USD |
4,498.5275 |
0.3419 USD |
0.3336 USD |
0.3419 USD |
0.3401 USD |
| 2024-08-24 |
0.3561 USD |
18,036.7703 |
0.3436 USD |
0.3412 USD |
0.3647 USD |
0.3491 USD |
| 2024-08-23 |
0.3338 USD |
10,690.2673 |
0.3319 USD |
0.3306 USD |
0.3416 USD |
0.3416 USD |
| 2024-08-22 |
0.3246 USD |
6,976.5872 |
0.3225 USD |
0.3225 USD |
0.3296 USD |
0.3257 USD |
| 2024-08-21 |
0.3117 USD |
3,669.1874 |
0.3156 USD |
0.3101 USD |
0.3156 USD |
0.3116 USD |
| 2024-08-20 |
0.3208 USD |
4,541.7402 |
0.3221 USD |
0.3142 USD |
0.3259 USD |
0.3162 USD |
| 2024-08-19 |
0.3192 USD |
584.8591 |
0.3159 USD |
0.3141 USD |
0.3203 USD |
0.3177 USD |
| 2024-08-18 |
0.3210 USD |
3,272.1711 |
0.3180 USD |
0.3180 USD |
0.3242 USD |
0.3236 USD |
| 2024-08-17 |
0.3189 USD |
2,411.3942 |
0.3161 USD |
0.3161 USD |
0.3208 USD |
0.3208 USD |
| 2024-08-16 |
0.3149 USD |
3,025.9681 |
0.3220 USD |
0.3104 USD |
0.3221 USD |
0.3161 USD |
| 2024-08-15 |
0.3268 USD |
10,779.4888 |
0.3320 USD |
0.3187 USD |
0.3353 USD |
0.3214 USD |
| 2024-08-14 |
0.3356 USD |
7,067.9707 |
0.3439 USD |
0.3269 USD |
0.3439 USD |
0.3299 USD |
| 2024-08-13 |
0.3389 USD |
23,076.7386 |
0.3480 USD |
0.3344 USD |
0.3480 USD |
0.3448 USD |
| 2024-08-12 |
0.3447 USD |
14,555.9328 |
0.3418 USD |
0.3347 USD |
0.3489 USD |
0.3394 USD |
| 2024-08-11 |
0.3758 USD |
126,517.4967 |
0.3392 USD |
0.3392 USD |
0.4014 USD |
0.3453 USD |