Market [unlinked] / USD
Identifier on Bitfinex: tSTGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-04 |
0.5738 USD |
9,239.5400 |
0.5835 USD |
0.5478 USD |
0.6049 USD |
0.5578 USD |
| 2023-12-03 |
0.5858 USD |
2,265.4772 |
0.5911 USD |
0.5798 USD |
0.5911 USD |
0.5911 USD |
| 2023-12-02 |
0.5866 USD |
2,133.5129 |
0.5859 USD |
0.5854 USD |
0.5911 USD |
0.5911 USD |
| 2023-12-01 |
0.5756 USD |
1,638.2855 |
0.5665 USD |
0.5663 USD |
0.5906 USD |
0.5906 USD |
| 2023-11-30 |
0.5561 USD |
248.8071 |
0.5519 USD |
0.5519 USD |
0.5575 USD |
0.5575 USD |
| 2023-11-29 |
0.5490 USD |
5,149.8720 |
0.5594 USD |
0.5435 USD |
0.5605 USD |
0.5467 USD |
| 2023-11-28 |
0.5534 USD |
3,222.0758 |
0.5353 USD |
0.5353 USD |
0.5645 USD |
0.5645 USD |
| 2023-11-27 |
0.5356 USD |
675.5051 |
0.5446 USD |
0.5284 USD |
0.5446 USD |
0.5295 USD |
| 2023-11-26 |
0.5533 USD |
3,350.9319 |
0.5584 USD |
0.5401 USD |
0.5585 USD |
0.5415 USD |
| 2023-11-25 |
0.5738 USD |
5,971.9274 |
0.5575 USD |
0.5568 USD |
0.5877 USD |
0.5592 USD |
| 2023-11-24 |
0.5517 USD |
4,756.2745 |
0.5236 USD |
0.5236 USD |
0.5591 USD |
0.5532 USD |
| 2023-11-23 |
0.5341 USD |
1,777.0960 |
0.5373 USD |
0.5336 USD |
0.5373 USD |
0.5336 USD |
| 2023-11-22 |
0.5092 USD |
184.0000 |
0.5092 USD |
0.5092 USD |
0.5092 USD |
0.5092 USD |
| 2023-11-21 |
0.5469 USD |
508.0702 |
0.5551 USD |
0.5337 USD |
0.5551 USD |
0.5337 USD |
| 2023-11-20 |
0.5759 USD |
4,181.0505 |
0.5692 USD |
0.5643 USD |
0.5857 USD |
0.5658 USD |
| 2023-11-19 |
0.5498 USD |
2,650.1104 |
0.5310 USD |
0.5310 USD |
0.5552 USD |
0.5541 USD |
| 2023-11-18 |
0.5171 USD |
2,752.8149 |
0.5236 USD |
0.5135 USD |
0.5258 USD |
0.5248 USD |
| 2023-11-17 |
0.5227 USD |
2,101.2618 |
0.5294 USD |
0.5212 USD |
0.5317 USD |
0.5223 USD |
| 2023-11-16 |
0.5889 USD |
9,715.8140 |
0.5796 USD |
0.5553 USD |
0.6082 USD |
0.5597 USD |
| 2023-11-15 |
0.5665 USD |
3,921.7118 |
0.5312 USD |
0.5312 USD |
0.5936 USD |
0.5635 USD |
| 2023-11-14 |
0.5506 USD |
4,065.4255 |
0.5602 USD |
0.5290 USD |
0.5702 USD |
0.5411 USD |
| 2023-11-13 |
0.5954 USD |
16,067.5276 |
0.5948 USD |
0.5748 USD |
0.6126 USD |
0.5748 USD |
| 2023-11-12 |
0.5864 USD |
5,402.4945 |
0.5860 USD |
0.5811 USD |
0.5882 USD |
0.5824 USD |
| 2023-11-11 |
0.5956 USD |
5,804.3815 |
0.5845 USD |
0.5735 USD |
0.6136 USD |
0.6057 USD |
| 2023-11-10 |
0.5796 USD |
10,582.8088 |
0.5586 USD |
0.5561 USD |
0.5796 USD |
0.5771 USD |
| 2023-11-09 |
0.5543 USD |
13,167.9636 |
0.5502 USD |
0.4958 USD |
0.5923 USD |
0.5320 USD |
| 2023-11-08 |
0.5600 USD |
2,033.1417 |
0.5723 USD |
0.5531 USD |
0.5723 USD |
0.5612 USD |
| 2023-11-07 |
0.5820 USD |
21,436.5313 |
0.5713 USD |
0.5422 USD |
0.6239 USD |
0.5715 USD |
| 2023-11-06 |
0.5793 USD |
20,608.7783 |
0.5597 USD |
0.5580 USD |
0.6068 USD |
0.5705 USD |
| 2023-11-05 |
0.5508 USD |
9,438.3728 |
0.5236 USD |
0.5207 USD |
0.5636 USD |
0.5595 USD |
| 2023-11-04 |
0.5258 USD |
38,446.0485 |
0.4814 USD |
0.4805 USD |
0.5471 USD |
0.5181 USD |
| 2023-11-03 |
0.4619 USD |
2,438.8000 |
0.4565 USD |
0.4565 USD |
0.4701 USD |
0.4701 USD |
| 2023-11-02 |
0.4628 USD |
1,044.6600 |
0.4801 USD |
0.4591 USD |
0.4801 USD |
0.4591 USD |
| 2023-11-01 |
0.4527 USD |
9,508.4529 |
0.4688 USD |
0.4478 USD |
0.4780 USD |
0.4780 USD |
| 2023-10-31 |
0.4679 USD |
6,953.2353 |
0.4804 USD |
0.4584 USD |
0.4910 USD |
0.4584 USD |
| 2023-10-30 |
0.4985 USD |
1,112.2141 |
0.4943 USD |
0.4943 USD |
0.4993 USD |
0.4993 USD |
| 2023-10-29 |
0.4938 USD |
414.9102 |
0.4971 USD |
0.4917 USD |
0.4971 USD |
0.4918 USD |
| 2023-10-28 |
0.4907 USD |
6,117.0959 |
0.4867 USD |
0.4836 USD |
0.5000 USD |
0.4904 USD |
| 2023-10-27 |
0.4839 USD |
4,297.0473 |
0.4928 USD |
0.4778 USD |
0.4928 USD |
0.4833 USD |
| 2023-10-26 |
0.4997 USD |
25,379.7497 |
0.4804 USD |
0.4753 USD |
0.5166 USD |
0.4916 USD |
| 2023-10-25 |
0.4742 USD |
19,155.1302 |
0.4421 USD |
0.4421 USD |
0.4907 USD |
0.4703 USD |
| 2023-10-24 |
0.4450 USD |
10,567.8108 |
0.4365 USD |
0.4344 USD |
0.4545 USD |
0.4365 USD |
| 2023-10-23 |
0.4235 USD |
2,879.9187 |
0.4188 USD |
0.4188 USD |
0.4263 USD |
0.4226 USD |
| 2023-10-22 |
0.4077 USD |
283.8280 |
0.4110 USD |
0.4059 USD |
0.4110 USD |
0.4059 USD |
| 2023-10-20 |
0.4031 USD |
2,795.1150 |
0.3940 USD |
0.3940 USD |
0.4068 USD |
0.4068 USD |
| 2023-10-19 |
0.3918 USD |
368.0000 |
0.3905 USD |
0.3905 USD |
0.3931 USD |
0.3931 USD |
| 2023-10-18 |
0.3913 USD |
920.0000 |
0.3913 USD |
0.3913 USD |
0.3917 USD |
0.3917 USD |
| 2023-10-17 |
0.4021 USD |
102.0727 |
0.4021 USD |
0.4021 USD |
0.4021 USD |
0.4021 USD |
| 2023-10-16 |
0.4106 USD |
2,576.0000 |
0.4138 USD |
0.4051 USD |
0.4151 USD |
0.4080 USD |
| 2023-10-13 |
0.4174 USD |
920.0000 |
0.4169 USD |
0.4169 USD |
0.4169 USD |
0.4169 USD |