Market [unlinked] / USD
Identifier on Bitfinex: tSTGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-24 |
0.5195 USD |
1,895.1475 |
0.5090 USD |
0.5073 USD |
0.5247 USD |
0.5151 USD |
| 2024-01-23 |
0.5081 USD |
3,190.5332 |
0.5252 USD |
0.4961 USD |
0.5252 USD |
0.4977 USD |
| 2024-01-22 |
0.5305 USD |
4,302.4833 |
0.5342 USD |
0.5284 USD |
0.5342 USD |
0.5292 USD |
| 2024-01-21 |
0.5619 USD |
1,680.5681 |
0.5549 USD |
0.5549 USD |
0.5631 USD |
0.5631 USD |
| 2024-01-20 |
0.5467 USD |
4,729.5623 |
0.5386 USD |
0.5386 USD |
0.5560 USD |
0.5497 USD |
| 2024-01-19 |
0.5361 USD |
3,478.8881 |
0.5361 USD |
0.5294 USD |
0.5422 USD |
0.5391 USD |
| 2024-01-18 |
0.5429 USD |
11,317.4821 |
0.6015 USD |
0.5465 USD |
0.6015 USD |
0.5465 USD |
| 2024-01-17 |
0.6159 USD |
1,849.4166 |
0.6267 USD |
0.6094 USD |
0.6273 USD |
0.6105 USD |
| 2024-01-16 |
0.5852 USD |
3,339.0835 |
0.5713 USD |
0.5713 USD |
0.6052 USD |
0.6024 USD |
| 2024-01-15 |
0.5711 USD |
920.0000 |
0.5711 USD |
0.5711 USD |
0.5711 USD |
0.5711 USD |
| 2024-01-14 |
0.5778 USD |
61.8806 |
0.5791 USD |
0.5723 USD |
0.5791 USD |
0.5723 USD |
| 2024-01-13 |
0.5732 USD |
5,179.2561 |
0.5513 USD |
0.5513 USD |
0.5655 USD |
0.5644 USD |
| 2024-01-12 |
0.5765 USD |
4,356.0720 |
0.5835 USD |
0.5623 USD |
0.5835 USD |
0.5666 USD |
| 2024-01-11 |
0.5834 USD |
20,735.6093 |
0.5466 USD |
0.5466 USD |
0.6082 USD |
0.5832 USD |
| 2024-01-10 |
0.5217 USD |
7,337.0631 |
0.5210 USD |
0.5171 USD |
0.5298 USD |
0.5224 USD |
| 2024-01-09 |
0.5281 USD |
3,406.6500 |
0.5351 USD |
0.5181 USD |
0.5351 USD |
0.5181 USD |
| 2024-01-08 |
0.5003 USD |
13,612.9871 |
0.4970 USD |
0.4808 USD |
0.5100 USD |
0.5100 USD |
| 2024-01-07 |
0.5068 USD |
1,930.7967 |
0.5065 USD |
0.5059 USD |
0.5075 USD |
0.5075 USD |
| 2024-01-06 |
0.5227 USD |
12,984.1653 |
0.5325 USD |
0.5153 USD |
0.5365 USD |
0.5365 USD |
| 2024-01-05 |
0.5398 USD |
10,810.9992 |
0.5683 USD |
0.5245 USD |
0.5683 USD |
0.5302 USD |
| 2024-01-04 |
0.5669 USD |
6,551.0949 |
0.5575 USD |
0.5575 USD |
0.5790 USD |
0.5750 USD |
| 2024-01-03 |
0.5601 USD |
22,197.9184 |
0.6398 USD |
0.5152 USD |
0.6580 USD |
0.5573 USD |
| 2024-01-02 |
0.6192 USD |
4,458.9704 |
0.6174 USD |
0.6174 USD |
0.6493 USD |
0.6293 USD |
| 2024-01-01 |
0.6150 USD |
1,082.7759 |
0.5960 USD |
0.5960 USD |
0.6190 USD |
0.6184 USD |
| 2023-12-31 |
0.6138 USD |
1,834.7174 |
0.6163 USD |
0.6086 USD |
0.6234 USD |
0.6086 USD |
| 2023-12-30 |
0.6295 USD |
4,293.5004 |
0.6307 USD |
0.6236 USD |
0.6369 USD |
0.6236 USD |
| 2023-12-29 |
0.6330 USD |
5,458.2995 |
0.6238 USD |
0.6096 USD |
0.6508 USD |
0.6096 USD |
| 2023-12-28 |
0.6628 USD |
3,228.0056 |
0.6775 USD |
0.6454 USD |
0.6797 USD |
0.6454 USD |
| 2023-12-27 |
0.6615 USD |
6,399.1327 |
0.6570 USD |
0.6364 USD |
0.7020 USD |
0.6876 USD |
| 2023-12-26 |
0.6292 USD |
10,222.1588 |
0.6501 USD |
0.6105 USD |
0.6568 USD |
0.6568 USD |
| 2023-12-25 |
0.6179 USD |
11,457.2314 |
0.5942 USD |
0.5891 USD |
0.6327 USD |
0.6234 USD |
| 2023-12-24 |
0.5986 USD |
19,557.7717 |
0.5793 USD |
0.5793 USD |
0.6197 USD |
0.6044 USD |
| 2023-12-23 |
0.5726 USD |
4,797.2830 |
0.5636 USD |
0.5548 USD |
0.5803 USD |
0.5751 USD |
| 2023-12-22 |
0.5435 USD |
7,638.1306 |
0.5266 USD |
0.5261 USD |
0.5611 USD |
0.5569 USD |
| 2023-12-21 |
0.5284 USD |
184.0000 |
0.5284 USD |
0.5284 USD |
0.5284 USD |
0.5284 USD |
| 2023-12-20 |
0.5106 USD |
2,920.0000 |
0.5107 USD |
0.5105 USD |
0.5107 USD |
0.5107 USD |
| 2023-12-19 |
0.5105 USD |
3,892.7888 |
0.5099 USD |
0.5058 USD |
0.5192 USD |
0.5058 USD |
| 2023-12-18 |
0.4882 USD |
2,667.7043 |
0.4913 USD |
0.4822 USD |
0.4924 USD |
0.4860 USD |
| 2023-12-17 |
0.5139 USD |
1,811.1455 |
0.5189 USD |
0.5133 USD |
0.5189 USD |
0.5155 USD |
| 2023-12-16 |
0.5257 USD |
2,730.9079 |
0.5108 USD |
0.5108 USD |
0.5296 USD |
0.5290 USD |
| 2023-12-15 |
0.5300 USD |
1,526.2632 |
0.5431 USD |
0.5231 USD |
0.5431 USD |
0.5291 USD |
| 2023-12-14 |
0.5412 USD |
14,948.1800 |
0.5289 USD |
0.5236 USD |
0.5780 USD |
0.5443 USD |
| 2023-12-13 |
0.5244 USD |
2,134.4471 |
0.4972 USD |
0.4933 USD |
0.5218 USD |
0.5218 USD |
| 2023-12-12 |
0.5194 USD |
2,232.3303 |
0.5325 USD |
0.5324 USD |
0.5361 USD |
0.5361 USD |
| 2023-12-11 |
0.5273 USD |
7,332.7246 |
0.5329 USD |
0.4979 USD |
0.5357 USD |
0.5210 USD |
| 2023-12-09 |
0.5569 USD |
1,135.4843 |
0.5782 USD |
0.5689 USD |
0.5822 USD |
0.5689 USD |
| 2023-12-08 |
0.5753 USD |
18,026.3732 |
0.5888 USD |
0.5620 USD |
0.5913 USD |
0.5632 USD |
| 2023-12-07 |
0.5608 USD |
1,905.2214 |
0.5548 USD |
0.5531 USD |
0.5653 USD |
0.5606 USD |
| 2023-12-06 |
0.5686 USD |
4,858.7778 |
0.5777 USD |
0.5590 USD |
0.5798 USD |
0.5608 USD |
| 2023-12-05 |
0.5700 USD |
3,976.6664 |
0.5654 USD |
0.5625 USD |
0.5741 USD |
0.5637 USD |