Identifier on Bitfinex: tSTGUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.4738 USDT |
3,864.5358 |
0.4547 USDT |
0.4505 USDT |
0.4547 USDT |
0.4505 USDT |
| 2025-01-07 |
0.4756 USDT |
92,305.6695 |
0.4893 USDT |
0.4632 USDT |
0.5059 USDT |
0.4794 USDT |
| 2025-01-06 |
0.5072 USDT |
57,843.8182 |
0.5351 USDT |
0.4856 USDT |
0.5364 USDT |
0.4861 USDT |
| 2025-01-05 |
0.5015 USDT |
156,186.8514 |
0.4594 USDT |
0.4510 USDT |
0.5599 USDT |
0.5097 USDT |
| 2025-01-04 |
0.4728 USDT |
219,609.7841 |
0.4232 USDT |
0.4232 USDT |
0.5126 USDT |
0.4856 USDT |
| 2025-01-03 |
0.4141 USDT |
79,895.2068 |
0.3939 USDT |
0.3907 USDT |
0.4265 USDT |
0.4208 USDT |
| 2025-01-02 |
0.3963 USDT |
117,383.1998 |
0.3638 USDT |
0.3600 USDT |
0.4123 USDT |
0.4005 USDT |
| 2025-01-01 |
0.3599 USDT |
21,642.2523 |
0.3738 USDT |
0.3536 USDT |
0.3738 USDT |
0.3536 USDT |
| 2024-12-31 |
0.3734 USDT |
18,952.7545 |
0.3895 USDT |
0.3647 USDT |
0.3895 USDT |
0.3753 USDT |
| 2024-12-30 |
0.4050 USDT |
53,504.9259 |
0.4293 USDT |
0.3926 USDT |
0.4293 USDT |
0.3952 USDT |
| 2024-12-29 |
0.3779 USDT |
132,553.7081 |
0.3482 USDT |
0.3429 USDT |
0.4316 USDT |
0.3870 USDT |
| 2024-12-28 |
0.3490 USDT |
41,644.0315 |
0.3605 USDT |
0.3408 USDT |
0.3605 USDT |
0.3473 USDT |
| 2024-12-27 |
0.3701 USDT |
50,965.4813 |
0.3738 USDT |
0.3570 USDT |
0.3840 USDT |
0.3651 USDT |
| 2024-12-26 |
0.3881 USDT |
101,021.0796 |
0.4112 USDT |
0.3599 USDT |
0.4376 USDT |
0.3687 USDT |
| 2024-12-25 |
0.3676 USDT |
182,085.1170 |
0.3349 USDT |
0.3304 USDT |
0.3998 USDT |
0.3803 USDT |
| 2024-12-24 |
0.3196 USDT |
14,529.2911 |
0.3066 USDT |
0.3047 USDT |
0.3285 USDT |
0.3252 USDT |
| 2024-12-23 |
0.3032 USDT |
11,331.7202 |
0.2969 USDT |
0.2967 USDT |
0.3060 USDT |
0.2976 USDT |
| 2024-12-22 |
0.2969 USDT |
32,208.9094 |
0.2943 USDT |
0.2874 USDT |
0.3065 USDT |
0.2947 USDT |
| 2024-12-21 |
0.2998 USDT |
19,772.1271 |
0.3016 USDT |
0.2894 USDT |
0.3168 USDT |
0.2924 USDT |
| 2024-12-20 |
0.2838 USDT |
61,421.8120 |
0.2971 USDT |
0.2666 USDT |
0.3033 USDT |
0.2947 USDT |
| 2024-12-19 |
0.2964 USDT |
42,333.2310 |
0.3058 USDT |
0.2822 USDT |
0.3165 USDT |
0.2909 USDT |
| 2024-12-18 |
0.3157 USDT |
56,302.3888 |
0.3303 USDT |
0.3030 USDT |
0.3330 USDT |
0.3116 USDT |
| 2024-12-17 |
0.3452 USDT |
12,238.4469 |
0.3420 USDT |
0.3377 USDT |
0.3517 USDT |
0.3460 USDT |
| 2024-12-16 |
0.3497 USDT |
5,107.2807 |
0.3521 USDT |
0.3449 USDT |
0.3532 USDT |
0.3485 USDT |
| 2024-12-15 |
0.3470 USDT |
3,207.6815 |
0.3489 USDT |
0.3416 USDT |
0.3498 USDT |
0.3466 USDT |
| 2024-12-14 |
0.3689 USDT |
12,001.9226 |
0.3695 USDT |
0.3498 USDT |
0.3757 USDT |
0.3498 USDT |
| 2024-12-13 |
0.3650 USDT |
13,348.9722 |
0.3708 USDT |
0.3609 USDT |
0.3708 USDT |
0.3632 USDT |
| 2024-12-12 |
0.3721 USDT |
54,547.1994 |
0.3698 USDT |
0.3639 USDT |
0.3834 USDT |
0.3685 USDT |
| 2024-12-11 |
0.3543 USDT |
57,596.3606 |
0.3382 USDT |
0.3299 USDT |
0.3700 USDT |
0.3660 USDT |
| 2024-12-10 |
0.3284 USDT |
162,582.9089 |
0.3490 USDT |
0.3134 USDT |
0.3589 USDT |
0.3397 USDT |
| 2024-12-09 |
0.4097 USDT |
25,350.8228 |
0.4315 USDT |
0.3947 USDT |
0.4346 USDT |
0.3986 USDT |
| 2024-12-08 |
0.4383 USDT |
15,584.4592 |
0.4373 USDT |
0.4282 USDT |
0.4454 USDT |
0.4328 USDT |
| 2024-12-07 |
0.4357 USDT |
10,557.5894 |
0.4417 USDT |
0.4328 USDT |
0.4433 USDT |
0.4339 USDT |
| 2024-12-06 |
0.4419 USDT |
41,581.7945 |
0.4190 USDT |
0.4190 USDT |
0.4498 USDT |
0.4401 USDT |
| 2024-12-05 |
0.4182 USDT |
34,331.0283 |
0.4234 USDT |
0.4044 USDT |
0.4398 USDT |
0.4398 USDT |
| 2024-12-04 |
0.4293 USDT |
59,849.3607 |
0.4025 USDT |
0.4001 USDT |
0.4464 USDT |
0.4337 USDT |
| 2024-12-03 |
0.3936 USDT |
84,388.4165 |
0.4074 USDT |
0.3707 USDT |
0.4165 USDT |
0.3794 USDT |
| 2024-12-02 |
0.3882 USDT |
62,643.5572 |
0.4116 USDT |
0.3751 USDT |
0.4154 USDT |
0.3852 USDT |
| 2024-12-01 |
0.4137 USDT |
27,456.0200 |
0.4104 USDT |
0.3961 USDT |
0.4255 USDT |
0.4232 USDT |
| 2024-11-30 |
0.3986 USDT |
30,113.7014 |
0.3819 USDT |
0.3793 USDT |
0.4098 USDT |
0.4062 USDT |
| 2024-11-29 |
0.3775 USDT |
6,973.2246 |
0.3817 USDT |
0.3714 USDT |
0.3817 USDT |
0.3809 USDT |
| 2024-11-28 |
0.3750 USDT |
7,959.6681 |
0.3801 USDT |
0.3702 USDT |
0.3801 USDT |
0.3749 USDT |
| 2024-11-27 |
0.3665 USDT |
25,744.7205 |
0.3632 USDT |
0.3595 USDT |
0.3799 USDT |
0.3796 USDT |
| 2024-11-26 |
0.3590 USDT |
65,367.4123 |
0.3581 USDT |
0.3402 USDT |
0.3801 USDT |
0.3491 USDT |
| 2024-11-25 |
0.3592 USDT |
50,560.3051 |
0.3458 USDT |
0.3357 USDT |
0.3692 USDT |
0.3600 USDT |
| 2024-11-24 |
0.3433 USDT |
86,897.2748 |
0.3336 USDT |
0.3208 USDT |
0.3638 USDT |
0.3314 USDT |
| 2024-11-23 |
0.3302 USDT |
50,134.1802 |
0.3223 USDT |
0.3210 USDT |
0.3400 USDT |
0.3359 USDT |
| 2024-11-22 |
0.3128 USDT |
19,292.4893 |
0.3166 USDT |
0.3071 USDT |
0.3220 USDT |
0.3164 USDT |
| 2024-11-21 |
0.3104 USDT |
20,775.9332 |
0.3060 USDT |
0.2942 USDT |
0.3200 USDT |
0.3188 USDT |
| 2024-11-20 |
0.3054 USDT |
20,576.8322 |
0.3133 USDT |
0.2969 USDT |
0.3133 USDT |
0.2969 USDT |