Identifier on Bitfinex: tSTGUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-25 |
0.3379 USDT |
8,454.4947 |
0.3443 USDT |
0.3324 USDT |
0.3443 USDT |
0.3366 USDT |
| 2024-08-24 |
0.3537 USDT |
23,923.8156 |
0.3423 USDT |
0.3402 USDT |
0.3654 USDT |
0.3486 USDT |
| 2024-08-23 |
0.3329 USDT |
17,822.0290 |
0.3309 USDT |
0.3279 USDT |
0.3399 USDT |
0.3399 USDT |
| 2024-08-22 |
0.3250 USDT |
14,545.8136 |
0.3246 USDT |
0.3218 USDT |
0.3287 USDT |
0.3218 USDT |
| 2024-08-21 |
0.3129 USDT |
6,466.2633 |
0.3096 USDT |
0.3094 USDT |
0.3186 USDT |
0.3186 USDT |
| 2024-08-20 |
0.3201 USDT |
3,186.4387 |
0.3206 USDT |
0.3131 USDT |
0.3214 USDT |
0.3152 USDT |
| 2024-08-19 |
0.3197 USDT |
2,884.7200 |
0.3183 USDT |
0.3183 USDT |
0.3205 USDT |
0.3205 USDT |
| 2024-08-18 |
0.3209 USDT |
3,591.5975 |
0.3174 USDT |
0.3174 USDT |
0.3231 USDT |
0.3231 USDT |
| 2024-08-17 |
0.3187 USDT |
2,757.1938 |
0.3185 USDT |
0.3179 USDT |
0.3201 USDT |
0.3179 USDT |
| 2024-08-16 |
0.3151 USDT |
4,059.8648 |
0.3216 USDT |
0.3091 USDT |
0.3228 USDT |
0.3154 USDT |
| 2024-08-15 |
0.3259 USDT |
11,745.5660 |
0.3307 USDT |
0.3200 USDT |
0.3347 USDT |
0.3204 USDT |
| 2024-08-14 |
0.3350 USDT |
8,961.1578 |
0.3397 USDT |
0.3287 USDT |
0.3403 USDT |
0.3293 USDT |
| 2024-08-13 |
0.3378 USDT |
28,477.2254 |
0.3483 USDT |
0.3338 USDT |
0.3483 USDT |
0.3434 USDT |
| 2024-08-12 |
0.3431 USDT |
22,161.8427 |
0.3412 USDT |
0.3341 USDT |
0.3498 USDT |
0.3409 USDT |
| 2024-08-11 |
0.3772 USDT |
216,818.7008 |
0.3433 USDT |
0.3413 USDT |
0.4008 USDT |
0.3435 USDT |
| 2024-08-10 |
0.3303 USDT |
23,632.3092 |
0.3175 USDT |
0.3175 USDT |
0.3404 USDT |
0.3402 USDT |
| 2024-08-09 |
0.3155 USDT |
1,047.5001 |
0.3155 USDT |
0.3155 USDT |
0.3170 USDT |
0.3170 USDT |
| 2024-08-08 |
0.3029 USDT |
2,573.7963 |
0.2993 USDT |
0.2993 USDT |
0.3156 USDT |
0.3156 USDT |
| 2024-08-07 |
0.2981 USDT |
276.0000 |
0.2981 USDT |
0.2981 USDT |
0.2981 USDT |
0.2981 USDT |
| 2024-08-06 |
0.2929 USDT |
36,854.2651 |
0.2880 USDT |
0.2872 USDT |
0.2976 USDT |
0.2935 USDT |
| 2024-08-05 |
0.2754 USDT |
319,890.0602 |
0.3018 USDT |
0.2569 USDT |
0.3036 USDT |
0.2872 USDT |
| 2024-08-04 |
0.3029 USDT |
97,176.1832 |
0.3206 USDT |
0.2945 USDT |
0.3206 USDT |
0.3054 USDT |
| 2024-08-03 |
0.3238 USDT |
32,748.3646 |
0.3286 USDT |
0.3187 USDT |
0.3337 USDT |
0.3204 USDT |
| 2024-08-02 |
0.3347 USDT |
41,970.3498 |
0.3535 USDT |
0.3278 USDT |
0.3551 USDT |
0.3315 USDT |
| 2024-08-01 |
0.3497 USDT |
12,634.9660 |
0.3553 USDT |
0.3432 USDT |
0.3573 USDT |
0.3432 USDT |
| 2024-07-31 |
0.3634 USDT |
5,121.1009 |
0.3624 USDT |
0.3586 USDT |
0.3670 USDT |
0.3586 USDT |
| 2024-07-30 |
0.3698 USDT |
3,409.7869 |
0.3710 USDT |
0.3664 USDT |
0.3736 USDT |
0.3664 USDT |
| 2024-07-29 |
0.3730 USDT |
8,646.0617 |
0.3729 USDT |
0.3686 USDT |
0.3771 USDT |
0.3746 USDT |
| 2024-07-28 |
0.3751 USDT |
1,927.4102 |
0.3786 USDT |
0.3729 USDT |
0.3786 USDT |
0.3729 USDT |
| 2024-07-27 |
0.3750 USDT |
1,919.2044 |
0.3817 USDT |
0.3736 USDT |
0.3819 USDT |
0.3736 USDT |
| 2024-07-26 |
0.3660 USDT |
2,055.4007 |
0.3651 USDT |
0.3651 USDT |
0.3762 USDT |
0.3762 USDT |
| 2024-07-25 |
0.3601 USDT |
29,047.6460 |
0.3706 USDT |
0.3545 USDT |
0.3706 USDT |
0.3555 USDT |
| 2024-07-24 |
0.3781 USDT |
9,054.4729 |
0.3745 USDT |
0.3708 USDT |
0.3835 USDT |
0.3717 USDT |
| 2024-07-23 |
0.3848 USDT |
12,605.9068 |
0.3913 USDT |
0.3706 USDT |
0.3978 USDT |
0.3729 USDT |
| 2024-07-22 |
0.4014 USDT |
8,742.4631 |
0.4105 USDT |
0.3957 USDT |
0.4105 USDT |
0.3976 USDT |
| 2024-07-21 |
0.4132 USDT |
19,907.0087 |
0.4121 USDT |
0.3966 USDT |
0.4179 USDT |
0.4016 USDT |
| 2024-07-20 |
0.4106 USDT |
17,463.9000 |
0.3958 USDT |
0.3958 USDT |
0.4172 USDT |
0.4089 USDT |
| 2024-07-19 |
0.3861 USDT |
2,343.9757 |
0.3824 USDT |
0.3799 USDT |
0.3922 USDT |
0.3922 USDT |
| 2024-07-18 |
0.3870 USDT |
8,679.0302 |
0.3846 USDT |
0.3746 USDT |
0.3959 USDT |
0.3808 USDT |
| 2024-07-17 |
0.3886 USDT |
5,586.1305 |
0.3845 USDT |
0.3817 USDT |
0.3935 USDT |
0.3817 USDT |
| 2024-07-16 |
0.3759 USDT |
1,496.9754 |
0.3660 USDT |
0.3660 USDT |
0.3837 USDT |
0.3811 USDT |
| 2024-07-15 |
0.3739 USDT |
2,172.3859 |
0.3698 USDT |
0.3698 USDT |
0.3800 USDT |
0.3800 USDT |
| 2024-07-14 |
0.3649 USDT |
2,456.4029 |
0.3659 USDT |
0.3637 USDT |
0.3659 USDT |
0.3648 USDT |
| 2024-07-13 |
0.3631 USDT |
565.2976 |
0.3631 USDT |
0.3629 USDT |
0.3663 USDT |
0.3663 USDT |
| 2024-07-12 |
0.3547 USDT |
1,437.0880 |
0.3537 USDT |
0.3537 USDT |
0.3558 USDT |
0.3558 USDT |
| 2024-07-11 |
0.3651 USDT |
8,408.0147 |
0.3718 USDT |
0.3621 USDT |
0.3718 USDT |
0.3659 USDT |
| 2024-07-10 |
0.3744 USDT |
36,597.5313 |
0.3743 USDT |
0.3662 USDT |
0.3816 USDT |
0.3751 USDT |
| 2024-07-09 |
0.3640 USDT |
53,199.7311 |
0.3396 USDT |
0.3396 USDT |
0.3869 USDT |
0.3869 USDT |
| 2024-07-08 |
0.3418 USDT |
7,995.3022 |
0.3346 USDT |
0.3309 USDT |
0.3505 USDT |
0.3404 USDT |
| 2024-07-07 |
0.3493 USDT |
2,805.5295 |
0.3513 USDT |
0.3414 USDT |
0.3539 USDT |
0.3446 USDT |