Market [unlinked] / USD
Identifier on Bitfinex: tSTGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-11 |
0.3758 USD |
126,517.4967 |
0.3392 USD |
0.3392 USD |
0.4014 USD |
0.3453 USD |
| 2024-08-10 |
0.3270 USD |
12,841.4203 |
0.3199 USD |
0.3183 USD |
0.3407 USD |
0.3407 USD |
| 2024-08-09 |
0.3155 USD |
4,096.3816 |
0.3159 USD |
0.3150 USD |
0.3172 USD |
0.3166 USD |
| 2024-08-08 |
0.3030 USD |
1,147.1404 |
0.2999 USD |
0.2999 USD |
0.3162 USD |
0.3162 USD |
| 2024-08-07 |
0.2945 USD |
41.3802 |
0.2945 USD |
0.2945 USD |
0.2945 USD |
0.2945 USD |
| 2024-08-06 |
0.2938 USD |
27,179.5950 |
0.2889 USD |
0.2889 USD |
0.2973 USD |
0.2946 USD |
| 2024-08-05 |
0.2761 USD |
262,020.9509 |
0.3022 USD |
0.2572 USD |
0.3034 USD |
0.2884 USD |
| 2024-08-04 |
0.3021 USD |
107,297.4884 |
0.3211 USD |
0.2949 USD |
0.3212 USD |
0.3053 USD |
| 2024-08-03 |
0.3235 USD |
19,358.8612 |
0.3274 USD |
0.3193 USD |
0.3328 USD |
0.3193 USD |
| 2024-08-02 |
0.3353 USD |
28,671.8343 |
0.3524 USD |
0.3282 USD |
0.3554 USD |
0.3319 USD |
| 2024-08-01 |
0.3397 USD |
10,887.7140 |
0.3573 USD |
0.3369 USD |
0.3583 USD |
0.3374 USD |
| 2024-07-31 |
0.3630 USD |
3,595.9298 |
0.3632 USD |
0.3604 USD |
0.3692 USD |
0.3619 USD |
| 2024-07-30 |
0.3643 USD |
1,916.3974 |
0.3715 USD |
0.3653 USD |
0.3737 USD |
0.3653 USD |
| 2024-07-29 |
0.3749 USD |
5,917.7718 |
0.3736 USD |
0.3713 USD |
0.3799 USD |
0.3737 USD |
| 2024-07-28 |
0.3795 USD |
609.6010 |
0.3795 USD |
0.3795 USD |
0.3795 USD |
0.3795 USD |
| 2024-07-27 |
0.3775 USD |
3,506.5086 |
0.3778 USD |
0.3743 USD |
0.3826 USD |
0.3744 USD |
| 2024-07-26 |
0.3695 USD |
2,717.8845 |
0.3656 USD |
0.3656 USD |
0.3754 USD |
0.3754 USD |
| 2024-07-25 |
0.3606 USD |
28,002.3221 |
0.3716 USD |
0.3551 USD |
0.3716 USD |
0.3561 USD |
| 2024-07-24 |
0.3749 USD |
5,784.0780 |
0.3786 USD |
0.3753 USD |
0.3848 USD |
0.3793 USD |
| 2024-07-23 |
0.3887 USD |
8,991.0654 |
0.3922 USD |
0.3737 USD |
0.3988 USD |
0.3754 USD |
| 2024-07-22 |
0.3997 USD |
2,586.6666 |
0.4127 USD |
0.3962 USD |
0.4127 USD |
0.4050 USD |
| 2024-07-21 |
0.4147 USD |
16,665.6683 |
0.4127 USD |
0.3974 USD |
0.4186 USD |
0.3974 USD |
| 2024-07-20 |
0.4117 USD |
12,644.8144 |
0.4037 USD |
0.4037 USD |
0.4179 USD |
0.4094 USD |
| 2024-07-19 |
0.3890 USD |
2,249.0901 |
0.3839 USD |
0.3835 USD |
0.3928 USD |
0.3922 USD |
| 2024-07-18 |
0.3857 USD |
4,220.5809 |
0.3851 USD |
0.3798 USD |
0.3920 USD |
0.3798 USD |
| 2024-07-17 |
0.3854 USD |
3,993.3175 |
0.3810 USD |
0.3810 USD |
0.3898 USD |
0.3898 USD |
| 2024-07-16 |
0.3742 USD |
2,931.1438 |
0.3620 USD |
0.3620 USD |
0.3850 USD |
0.3850 USD |
| 2024-07-15 |
0.3723 USD |
4,073.6634 |
0.3708 USD |
0.3708 USD |
0.3744 USD |
0.3744 USD |
| 2024-07-14 |
0.3660 USD |
210.0388 |
0.3658 USD |
0.3655 USD |
0.3671 USD |
0.3655 USD |
| 2024-07-13 |
0.3643 USD |
638.7880 |
0.3640 USD |
0.3640 USD |
0.3673 USD |
0.3646 USD |
| 2024-07-12 |
0.3573 USD |
1,637.1012 |
0.3553 USD |
0.3547 USD |
0.3599 USD |
0.3599 USD |
| 2024-07-11 |
0.3658 USD |
8,528.6344 |
0.3652 USD |
0.3629 USD |
0.3722 USD |
0.3636 USD |
| 2024-07-10 |
0.3754 USD |
30,843.0945 |
0.3729 USD |
0.3664 USD |
0.3831 USD |
0.3742 USD |
| 2024-07-09 |
0.3646 USD |
48,945.9185 |
0.3451 USD |
0.3449 USD |
0.3902 USD |
0.3892 USD |
| 2024-07-08 |
0.3422 USD |
5,316.8562 |
0.3267 USD |
0.3267 USD |
0.3504 USD |
0.3447 USD |
| 2024-07-07 |
0.3486 USD |
1,650.7963 |
0.3553 USD |
0.3439 USD |
0.3571 USD |
0.3439 USD |
| 2024-07-06 |
0.3568 USD |
5,031.4892 |
0.3461 USD |
0.3447 USD |
0.3616 USD |
0.3602 USD |
| 2024-07-05 |
0.3325 USD |
25,742.0296 |
0.3466 USD |
0.3152 USD |
0.3467 USD |
0.3467 USD |
| 2024-07-04 |
0.3770 USD |
8,342.5714 |
0.3973 USD |
0.3588 USD |
0.4016 USD |
0.3598 USD |
| 2024-07-03 |
0.4008 USD |
16,734.0576 |
0.4201 USD |
0.4017 USD |
0.4262 USD |
0.4033 USD |
| 2024-07-02 |
0.4124 USD |
3,849.9496 |
0.4065 USD |
0.4065 USD |
0.4166 USD |
0.4134 USD |
| 2024-07-01 |
0.4096 USD |
24,089.3561 |
0.4020 USD |
0.3995 USD |
0.4167 USD |
0.4054 USD |
| 2024-06-30 |
0.3810 USD |
882.4249 |
0.3749 USD |
0.3748 USD |
0.3780 USD |
0.3780 USD |
| 2024-06-29 |
0.3775 USD |
1,616.4359 |
0.3767 USD |
0.3767 USD |
0.3798 USD |
0.3798 USD |
| 2024-06-28 |
0.3837 USD |
2,231.0267 |
0.3850 USD |
0.3823 USD |
0.3850 USD |
0.3834 USD |
| 2024-06-27 |
0.3829 USD |
3,892.6915 |
0.3774 USD |
0.3774 USD |
0.3886 USD |
0.3856 USD |
| 2024-06-26 |
0.3868 USD |
2,659.9645 |
0.3891 USD |
0.3812 USD |
0.3923 USD |
0.3823 USD |
| 2024-06-25 |
0.3898 USD |
2,001.6664 |
0.3867 USD |
0.3867 USD |
0.3938 USD |
0.3925 USD |
| 2024-06-24 |
0.3732 USD |
7,549.9233 |
0.3877 USD |
0.3688 USD |
0.3877 USD |
0.3822 USD |
| 2024-06-23 |
0.4002 USD |
51,183.8472 |
0.4129 USD |
0.3909 USD |
0.4139 USD |
0.3943 USD |