Market [unlinked] / USD
Identifier on Bitfinex: tSTGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-14 |
0.8313 USD |
19,092.7152 |
0.8366 USD |
0.7972 USD |
0.8510 USD |
0.8141 USD |
| 2024-03-13 |
0.8602 USD |
28,164.2034 |
0.8324 USD |
0.8324 USD |
0.8922 USD |
0.8499 USD |
| 2024-03-12 |
0.8340 USD |
8,663.9621 |
0.8254 USD |
0.8006 USD |
0.8475 USD |
0.8249 USD |
| 2024-03-11 |
0.8008 USD |
42,609.5204 |
0.7685 USD |
0.7563 USD |
0.8305 USD |
0.8001 USD |
| 2024-03-10 |
0.7444 USD |
7,897.2270 |
0.7371 USD |
0.7243 USD |
0.7551 USD |
0.7484 USD |
| 2024-03-09 |
0.7541 USD |
29,878.9141 |
0.7319 USD |
0.7319 USD |
0.7688 USD |
0.7366 USD |
| 2024-03-08 |
0.7140 USD |
10,831.6422 |
0.7340 USD |
0.6931 USD |
0.7340 USD |
0.7258 USD |
| 2024-03-07 |
0.7192 USD |
19,194.9959 |
0.6973 USD |
0.6949 USD |
0.7406 USD |
0.7377 USD |
| 2024-03-06 |
0.6630 USD |
5,820.6076 |
0.6454 USD |
0.6342 USD |
0.6737 USD |
0.6719 USD |
| 2024-03-05 |
0.6483 USD |
30,509.2801 |
0.6893 USD |
0.5863 USD |
0.7106 USD |
0.6425 USD |
| 2024-03-04 |
0.7003 USD |
8,832.4557 |
0.7177 USD |
0.6844 USD |
0.7177 USD |
0.6847 USD |
| 2024-03-03 |
0.7054 USD |
945.3950 |
0.7258 USD |
0.7004 USD |
0.7258 USD |
0.7004 USD |
| 2024-03-02 |
0.7174 USD |
5,328.0034 |
0.7122 USD |
0.7112 USD |
0.7298 USD |
0.7271 USD |
| 2024-03-01 |
0.7102 USD |
9,534.0380 |
0.6822 USD |
0.6768 USD |
0.7448 USD |
0.7406 USD |
| 2024-02-29 |
0.6816 USD |
8,875.0133 |
0.6647 USD |
0.6647 USD |
0.6983 USD |
0.6719 USD |
| 2024-02-28 |
0.6743 USD |
3,972.0611 |
0.6718 USD |
0.6501 USD |
0.6925 USD |
0.6507 USD |
| 2024-02-27 |
0.6722 USD |
1,304.6300 |
0.6728 USD |
0.6720 USD |
0.6728 USD |
0.6720 USD |
| 2024-02-26 |
0.6612 USD |
5,403.3125 |
0.6572 USD |
0.6572 USD |
0.6704 USD |
0.6704 USD |
| 2024-02-25 |
0.6658 USD |
1,817.6364 |
0.6686 USD |
0.6523 USD |
0.6686 USD |
0.6523 USD |
| 2024-02-24 |
0.6575 USD |
936.2074 |
0.6575 USD |
0.6564 USD |
0.6575 USD |
0.6564 USD |
| 2024-02-23 |
0.6453 USD |
6,566.8398 |
0.6480 USD |
0.6345 USD |
0.6486 USD |
0.6370 USD |
| 2024-02-22 |
0.6601 USD |
2,152.1870 |
0.6616 USD |
0.6568 USD |
0.6640 USD |
0.6623 USD |
| 2024-02-21 |
0.6477 USD |
6,049.6676 |
0.6612 USD |
0.6252 USD |
0.6638 USD |
0.6474 USD |
| 2024-02-20 |
0.6669 USD |
7,746.9598 |
0.6935 USD |
0.6339 USD |
0.6984 USD |
0.6455 USD |
| 2024-02-19 |
0.6960 USD |
17,606.1059 |
0.6847 USD |
0.6823 USD |
0.7167 USD |
0.7152 USD |
| 2024-02-18 |
0.6780 USD |
26,109.2374 |
0.6246 USD |
0.6246 USD |
0.7224 USD |
0.6982 USD |
| 2024-02-17 |
0.6103 USD |
8,404.7152 |
0.6017 USD |
0.6017 USD |
0.6243 USD |
0.6240 USD |
| 2024-02-16 |
0.6192 USD |
5,131.0718 |
0.6274 USD |
0.5972 USD |
0.6296 USD |
0.5973 USD |
| 2024-02-15 |
0.6172 USD |
1,864.6816 |
0.6043 USD |
0.6040 USD |
0.6268 USD |
0.6229 USD |
| 2024-02-14 |
0.5981 USD |
3,559.5666 |
0.5890 USD |
0.5890 USD |
0.6067 USD |
0.6006 USD |
| 2024-02-13 |
0.5779 USD |
1,108.2159 |
0.5737 USD |
0.5737 USD |
0.5817 USD |
0.5758 USD |
| 2024-02-12 |
0.5700 USD |
1,325.3716 |
0.5718 USD |
0.5650 USD |
0.5728 USD |
0.5650 USD |
| 2024-02-11 |
0.5661 USD |
2,970.4520 |
0.5704 USD |
0.5632 USD |
0.5704 USD |
0.5638 USD |
| 2024-02-10 |
0.5606 USD |
1,979.1571 |
0.5521 USD |
0.5521 USD |
0.5660 USD |
0.5606 USD |
| 2024-02-09 |
0.5441 USD |
808.8359 |
0.5429 USD |
0.5427 USD |
0.5448 USD |
0.5427 USD |
| 2024-02-08 |
0.5389 USD |
5,972.2519 |
0.5564 USD |
0.5342 USD |
0.5568 USD |
0.5403 USD |
| 2024-02-07 |
0.5184 USD |
5,523.6199 |
0.5030 USD |
0.5030 USD |
0.5475 USD |
0.5475 USD |
| 2024-02-06 |
0.4995 USD |
1,345.2928 |
0.4994 USD |
0.4976 USD |
0.4997 USD |
0.4976 USD |
| 2024-02-05 |
0.5089 USD |
920.0000 |
0.5089 USD |
0.5089 USD |
0.5089 USD |
0.5089 USD |
| 2024-02-04 |
0.5102 USD |
930.1584 |
0.5102 USD |
0.5102 USD |
0.5117 USD |
0.5117 USD |
| 2024-02-03 |
0.5211 USD |
552.0000 |
0.5215 USD |
0.5209 USD |
0.5215 USD |
0.5209 USD |
| 2024-02-02 |
0.5235 USD |
1,970.1551 |
0.5281 USD |
0.5221 USD |
0.5281 USD |
0.5240 USD |
| 2024-02-01 |
0.5161 USD |
927.5045 |
0.5170 USD |
0.5144 USD |
0.5200 USD |
0.5200 USD |
| 2024-01-31 |
0.5315 USD |
2,283.0001 |
0.5363 USD |
0.5196 USD |
0.5366 USD |
0.5269 USD |
| 2024-01-30 |
0.5397 USD |
2,761.2765 |
0.5350 USD |
0.5337 USD |
0.5445 USD |
0.5415 USD |
| 2024-01-29 |
0.5367 USD |
12,160.8350 |
0.5298 USD |
0.5293 USD |
0.5526 USD |
0.5293 USD |
| 2024-01-28 |
0.5318 USD |
11.0817 |
0.5318 USD |
0.5318 USD |
0.5318 USD |
0.5318 USD |
| 2024-01-27 |
0.5208 USD |
563.9459 |
0.5246 USD |
0.5190 USD |
0.5246 USD |
0.5190 USD |
| 2024-01-26 |
0.5226 USD |
500.0000 |
0.5226 USD |
0.5226 USD |
0.5226 USD |
0.5226 USD |
| 2024-01-24 |
0.5195 USD |
1,895.1475 |
0.5090 USD |
0.5073 USD |
0.5247 USD |
0.5151 USD |