Market [unlinked] / USD
Identifier on Bitfinex: tSTGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-22 |
0.4068 USD |
7,151.2683 |
0.4043 USD |
0.4035 USD |
0.4108 USD |
0.4104 USD |
| 2024-06-21 |
0.4175 USD |
3,307.9925 |
0.4203 USD |
0.4071 USD |
0.4208 USD |
0.4071 USD |
| 2024-06-20 |
0.4203 USD |
11,456.7446 |
0.4246 USD |
0.4196 USD |
0.4489 USD |
0.4196 USD |
| 2024-06-19 |
0.4301 USD |
2,425.9201 |
0.4221 USD |
0.4192 USD |
0.4349 USD |
0.4221 USD |
| 2024-06-18 |
0.4361 USD |
95,225.3074 |
0.4586 USD |
0.4081 USD |
0.4589 USD |
0.4233 USD |
| 2024-06-17 |
0.4743 USD |
8,858.1719 |
0.5056 USD |
0.4558 USD |
0.5056 USD |
0.4558 USD |
| 2024-06-16 |
0.5247 USD |
753.3050 |
0.5247 USD |
0.5247 USD |
0.5247 USD |
0.5247 USD |
| 2024-06-15 |
0.5291 USD |
2,780.7147 |
0.5179 USD |
0.5179 USD |
0.5331 USD |
0.5291 USD |
| 2024-06-14 |
0.5194 USD |
16,435.9577 |
0.5386 USD |
0.5089 USD |
0.5421 USD |
0.5131 USD |
| 2024-06-13 |
0.5474 USD |
90.4463 |
0.5492 USD |
0.5464 USD |
0.5492 USD |
0.5475 USD |
| 2024-06-12 |
0.5619 USD |
3,961.0064 |
0.5437 USD |
0.5415 USD |
0.5716 USD |
0.5665 USD |
| 2024-06-11 |
0.5538 USD |
12,408.5578 |
0.5586 USD |
0.5388 USD |
0.5762 USD |
0.5404 USD |
| 2024-06-10 |
0.5623 USD |
16,203.1348 |
0.5615 USD |
0.5548 USD |
0.5735 USD |
0.5653 USD |
| 2024-06-09 |
0.5591 USD |
1,439.3088 |
0.5615 USD |
0.5536 USD |
0.5615 USD |
0.5594 USD |
| 2024-06-08 |
0.5668 USD |
5,978.6775 |
0.5823 USD |
0.5575 USD |
0.5850 USD |
0.5647 USD |
| 2024-06-07 |
0.5968 USD |
4,912.4889 |
0.6372 USD |
0.5239 USD |
0.6372 USD |
0.5751 USD |
| 2024-06-06 |
0.6387 USD |
5,182.7822 |
0.6656 USD |
0.6420 USD |
0.6698 USD |
0.6460 USD |
| 2024-06-05 |
0.6529 USD |
3,764.6455 |
0.6509 USD |
0.6497 USD |
0.6586 USD |
0.6510 USD |
| 2024-06-04 |
0.6403 USD |
10,497.6220 |
0.6470 USD |
0.6296 USD |
0.6477 USD |
0.6335 USD |
| 2024-06-03 |
0.6793 USD |
6,239.8448 |
0.7051 USD |
0.6582 USD |
0.7051 USD |
0.6582 USD |
| 2024-06-02 |
0.7236 USD |
14,547.5787 |
0.7473 USD |
0.6991 USD |
0.7473 USD |
0.7059 USD |
| 2024-06-01 |
0.7281 USD |
11,320.2954 |
0.7055 USD |
0.6980 USD |
0.7519 USD |
0.7338 USD |
| 2024-05-31 |
0.7109 USD |
129,546.2824 |
0.7161 USD |
0.6827 USD |
0.7405 USD |
0.6991 USD |
| 2024-05-30 |
0.7139 USD |
42,079.8182 |
0.4841 USD |
0.4841 USD |
0.9100 USD |
0.7093 USD |
| 2024-05-29 |
0.5006 USD |
4,986.8890 |
0.5010 USD |
0.4959 USD |
0.5073 USD |
0.4965 USD |
| 2024-05-28 |
0.5014 USD |
3,152.7105 |
0.5055 USD |
0.4939 USD |
0.5055 USD |
0.5011 USD |
| 2024-05-27 |
0.5186 USD |
4,165.7137 |
0.4970 USD |
0.4970 USD |
0.5201 USD |
0.5163 USD |
| 2024-05-26 |
0.5014 USD |
1,109.8268 |
0.5012 USD |
0.4981 USD |
0.5043 USD |
0.4981 USD |
| 2024-05-25 |
0.5149 USD |
5,095.3630 |
0.5134 USD |
0.5134 USD |
0.5183 USD |
0.5138 USD |
| 2024-05-24 |
0.5026 USD |
5,040.1213 |
0.4901 USD |
0.4816 USD |
0.5185 USD |
0.5167 USD |
| 2024-05-23 |
0.5031 USD |
24,417.6684 |
0.4901 USD |
0.4862 USD |
0.5173 USD |
0.4940 USD |
| 2024-05-22 |
0.4780 USD |
28,856.2924 |
0.4536 USD |
0.4536 USD |
0.5182 USD |
0.4771 USD |
| 2024-05-21 |
0.4733 USD |
7,090.9677 |
0.4750 USD |
0.4638 USD |
0.4822 USD |
0.4638 USD |
| 2024-05-20 |
0.4685 USD |
1,839.9654 |
0.4433 USD |
0.4413 USD |
0.4686 USD |
0.4686 USD |
| 2024-05-19 |
0.4428 USD |
368.0000 |
0.4423 USD |
0.4423 USD |
0.4433 USD |
0.4433 USD |
| 2024-05-18 |
0.4662 USD |
679.7360 |
0.4666 USD |
0.4649 USD |
0.4666 USD |
0.4649 USD |
| 2024-05-17 |
0.4500 USD |
11,200.0000 |
0.4500 USD |
0.4500 USD |
0.4500 USD |
0.4500 USD |
| 2024-05-16 |
0.4474 USD |
45,000.0000 |
0.4500 USD |
0.4500 USD |
0.4500 USD |
0.4500 USD |
| 2024-05-15 |
0.4461 USD |
1,303.4450 |
0.4417 USD |
0.4413 USD |
0.4517 USD |
0.4517 USD |
| 2024-05-14 |
0.4551 USD |
23,905.3853 |
0.4553 USD |
0.4426 USD |
0.4614 USD |
0.4427 USD |
| 2024-05-13 |
0.4595 USD |
1,935.7379 |
0.4494 USD |
0.4482 USD |
0.4643 USD |
0.4643 USD |
| 2024-05-12 |
0.4723 USD |
194.5275 |
0.4723 USD |
0.4723 USD |
0.4731 USD |
0.4731 USD |
| 2024-05-11 |
0.4647 USD |
642.0994 |
0.4647 USD |
0.4646 USD |
0.4647 USD |
0.4647 USD |
| 2024-05-10 |
0.4663 USD |
1,441.2015 |
0.4823 USD |
0.4594 USD |
0.4823 USD |
0.4594 USD |
| 2024-05-09 |
0.4768 USD |
3,727.1043 |
0.4740 USD |
0.4718 USD |
0.4835 USD |
0.4835 USD |
| 2024-05-08 |
0.4690 USD |
2,419.2478 |
0.4712 USD |
0.4642 USD |
0.4742 USD |
0.4742 USD |
| 2024-05-07 |
0.4875 USD |
474.5426 |
0.4875 USD |
0.4875 USD |
0.4875 USD |
0.4875 USD |
| 2024-05-06 |
0.4904 USD |
2,029.1687 |
0.5081 USD |
0.4956 USD |
0.5131 USD |
0.4956 USD |
| 2024-05-05 |
0.5133 USD |
2,035.7620 |
0.5109 USD |
0.5035 USD |
0.5181 USD |
0.5094 USD |
| 2024-05-04 |
0.5206 USD |
2,270.7818 |
0.5189 USD |
0.5182 USD |
0.5235 USD |
0.5185 USD |