Market [unlinked] / USD
Identifier on Bitfinex: tSTGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.5218 USD |
2,168.8150 |
0.5100 USD |
0.5100 USD |
0.5212 USD |
0.5212 USD |
| 2024-05-02 |
0.5092 USD |
11,648.1594 |
0.4998 USD |
0.4998 USD |
0.5190 USD |
0.5137 USD |
| 2024-05-01 |
0.4911 USD |
565.4573 |
0.4950 USD |
0.4840 USD |
0.4950 USD |
0.4844 USD |
| 2024-04-30 |
0.4865 USD |
3,011.9996 |
0.4938 USD |
0.4765 USD |
0.4938 USD |
0.4915 USD |
| 2024-04-29 |
0.5124 USD |
725.7959 |
0.5124 USD |
0.5122 USD |
0.5124 USD |
0.5122 USD |
| 2024-04-28 |
0.5363 USD |
1,292.9400 |
0.5354 USD |
0.5354 USD |
0.5380 USD |
0.5380 USD |
| 2024-04-27 |
0.5235 USD |
6,735.4370 |
0.5162 USD |
0.5162 USD |
0.5300 USD |
0.5258 USD |
| 2024-04-26 |
0.5349 USD |
1,412.8127 |
0.5394 USD |
0.5314 USD |
0.5394 USD |
0.5314 USD |
| 2024-04-25 |
0.5451 USD |
2,431.4731 |
0.5329 USD |
0.5301 USD |
0.5524 USD |
0.5442 USD |
| 2024-04-24 |
0.5442 USD |
3,457.9252 |
0.5619 USD |
0.5393 USD |
0.5632 USD |
0.5409 USD |
| 2024-04-23 |
0.5642 USD |
3,308.6380 |
0.5639 USD |
0.5526 USD |
0.5704 USD |
0.5526 USD |
| 2024-04-22 |
0.5364 USD |
740.4118 |
0.5364 USD |
0.5361 USD |
0.5364 USD |
0.5361 USD |
| 2024-04-21 |
0.5338 USD |
1,228.5122 |
0.5364 USD |
0.5319 USD |
0.5364 USD |
0.5353 USD |
| 2024-04-20 |
0.5336 USD |
920.0000 |
0.5315 USD |
0.5315 USD |
0.5392 USD |
0.5392 USD |
| 2024-04-19 |
0.5109 USD |
7,420.7606 |
0.5121 USD |
0.4858 USD |
0.5263 USD |
0.5195 USD |
| 2024-04-18 |
0.5180 USD |
2,427.1713 |
0.5141 USD |
0.5094 USD |
0.5213 USD |
0.5202 USD |
| 2024-04-17 |
0.5044 USD |
7,868.0735 |
0.5098 USD |
0.4922 USD |
0.5129 USD |
0.4984 USD |
| 2024-04-16 |
0.5033 USD |
845.1624 |
0.5129 USD |
0.4956 USD |
0.5129 USD |
0.4956 USD |
| 2024-04-15 |
0.5283 USD |
5,675.6424 |
0.5198 USD |
0.5056 USD |
0.5439 USD |
0.5059 USD |
| 2024-04-14 |
0.5084 USD |
4,583.9132 |
0.4947 USD |
0.4812 USD |
0.5179 USD |
0.5067 USD |
| 2024-04-13 |
0.4947 USD |
24,579.0394 |
0.5777 USD |
0.4343 USD |
0.5778 USD |
0.4759 USD |
| 2024-04-12 |
0.5935 USD |
18,460.7665 |
0.6585 USD |
0.5396 USD |
0.6585 USD |
0.5852 USD |
| 2024-04-11 |
0.7344 USD |
3,246.7917 |
0.7430 USD |
0.7256 USD |
0.7430 USD |
0.7256 USD |
| 2024-04-10 |
0.7396 USD |
920.0000 |
0.7396 USD |
0.7396 USD |
0.7396 USD |
0.7396 USD |
| 2024-04-09 |
0.7736 USD |
6,133.8468 |
0.7943 USD |
0.7467 USD |
0.8024 USD |
0.7503 USD |
| 2024-04-08 |
0.7883 USD |
4,682.6186 |
0.7759 USD |
0.7759 USD |
0.8081 USD |
0.8050 USD |
| 2024-04-07 |
0.7628 USD |
5,631.5788 |
0.7469 USD |
0.7426 USD |
0.7796 USD |
0.7732 USD |
| 2024-04-06 |
0.7442 USD |
1,472.0000 |
0.7446 USD |
0.7411 USD |
0.7448 USD |
0.7448 USD |
| 2024-04-05 |
0.7467 USD |
2,117.7122 |
0.7613 USD |
0.7299 USD |
0.7624 USD |
0.7467 USD |
| 2024-04-04 |
0.7651 USD |
9,358.6902 |
0.7533 USD |
0.7483 USD |
0.7822 USD |
0.7618 USD |
| 2024-04-03 |
0.7181 USD |
2,709.1435 |
0.7129 USD |
0.7030 USD |
0.7347 USD |
0.7347 USD |
| 2024-04-02 |
0.6992 USD |
8,806.0419 |
0.7448 USD |
0.6834 USD |
0.7448 USD |
0.6844 USD |
| 2024-04-01 |
0.7692 USD |
9,186.1072 |
0.7999 USD |
0.7315 USD |
0.7999 USD |
0.7348 USD |
| 2024-03-31 |
0.7648 USD |
2,437.1020 |
0.7572 USD |
0.7566 USD |
0.7719 USD |
0.7685 USD |
| 2024-03-30 |
0.7610 USD |
4,994.0682 |
0.7653 USD |
0.7575 USD |
0.7658 USD |
0.7575 USD |
| 2024-03-29 |
0.7569 USD |
20,244.9147 |
0.7586 USD |
0.7318 USD |
0.7769 USD |
0.7601 USD |
| 2024-03-28 |
0.7687 USD |
6,877.0718 |
0.7290 USD |
0.7217 USD |
0.7897 USD |
0.7764 USD |
| 2024-03-27 |
0.7553 USD |
8,122.0093 |
0.7646 USD |
0.7225 USD |
0.7727 USD |
0.7225 USD |
| 2024-03-26 |
0.7598 USD |
1,418.5619 |
0.7544 USD |
0.7544 USD |
0.7690 USD |
0.7567 USD |
| 2024-03-25 |
0.7436 USD |
8,986.7889 |
0.7344 USD |
0.7344 USD |
0.7515 USD |
0.7498 USD |
| 2024-03-24 |
0.7337 USD |
1,789.3442 |
0.7283 USD |
0.7260 USD |
0.7374 USD |
0.7374 USD |
| 2024-03-23 |
0.7358 USD |
4,630.6217 |
0.7275 USD |
0.7275 USD |
0.7406 USD |
0.7330 USD |
| 2024-03-22 |
0.7460 USD |
8,403.9522 |
0.7475 USD |
0.7234 USD |
0.7624 USD |
0.7257 USD |
| 2024-03-21 |
0.7327 USD |
10,982.7503 |
0.7248 USD |
0.7158 USD |
0.7500 USD |
0.7228 USD |
| 2024-03-20 |
0.6924 USD |
9,301.9456 |
0.6796 USD |
0.6629 USD |
0.7215 USD |
0.7201 USD |
| 2024-03-19 |
0.7115 USD |
9,979.4894 |
0.7265 USD |
0.6776 USD |
0.7267 USD |
0.7267 USD |
| 2024-03-18 |
0.8058 USD |
5,473.2123 |
0.7908 USD |
0.7581 USD |
0.8434 USD |
0.7624 USD |
| 2024-03-17 |
0.7418 USD |
12,153.8253 |
0.7426 USD |
0.7225 USD |
0.7754 USD |
0.7702 USD |
| 2024-03-16 |
0.8082 USD |
9,677.3508 |
0.8099 USD |
0.7506 USD |
0.8331 USD |
0.7518 USD |
| 2024-03-15 |
0.7932 USD |
16,262.2893 |
0.8304 USD |
0.7696 USD |
0.8418 USD |
0.7878 USD |