Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSTGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
0.4730 |
27,477.9747 |
0.4848 |
0.4575 |
0.5061 |
0.4597 |
| 2025-01-06 |
0.4968 |
30,362.9979 |
0.5222 |
0.4815 |
0.5318 |
0.4864 |
| 2025-01-05 |
0.5100 |
54,119.3251 |
0.4594 |
0.4514 |
0.5593 |
0.5112 |
| 2025-01-04 |
0.4696 |
334,578.1203 |
0.4257 |
0.4257 |
0.5127 |
0.4880 |
| 2025-01-03 |
0.4151 |
41,176.8464 |
0.3953 |
0.3894 |
0.4268 |
0.4211 |
| 2025-01-02 |
0.3887 |
181,224.4643 |
0.3639 |
0.3592 |
0.4145 |
0.4016 |
| 2025-01-01 |
0.3634 |
11,557.8734 |
0.3688 |
0.3532 |
0.3734 |
0.3602 |
| 2024-12-31 |
0.3715 |
13,073.2009 |
0.3839 |
0.3643 |
0.3864 |
0.3778 |
| 2024-12-30 |
0.4058 |
302,470.7063 |
0.4347 |
0.3899 |
0.4347 |
0.3990 |
| 2024-12-29 |
0.3725 |
58,197.7375 |
0.3464 |
0.3427 |
0.4311 |
0.3867 |
| 2024-12-28 |
0.3499 |
78,607.0897 |
0.3597 |
0.3410 |
0.3597 |
0.3484 |
| 2024-12-27 |
0.3752 |
149,271.6387 |
0.3694 |
0.3568 |
0.3860 |
0.3656 |
| 2024-12-26 |
0.3773 |
124,045.4781 |
0.3947 |
0.3602 |
0.4271 |
0.3714 |
| 2024-12-25 |
0.3693 |
262,914.7586 |
0.3269 |
0.3269 |
0.4003 |
0.3781 |
| 2024-12-24 |
0.3187 |
6,103.1283 |
0.3114 |
0.3053 |
0.3295 |
0.3245 |
| 2024-12-23 |
0.2971 |
70,925.6557 |
0.2966 |
0.2931 |
0.3069 |
0.3027 |
| 2024-12-22 |
0.2961 |
58,642.2580 |
0.2940 |
0.2876 |
0.3044 |
0.2974 |
| 2024-12-21 |
0.3058 |
46,385.4524 |
0.3025 |
0.2962 |
0.3168 |
0.2962 |
| 2024-12-20 |
0.2932 |
145,183.6938 |
0.2929 |
0.2667 |
0.3042 |
0.2988 |
| 2024-12-19 |
0.3006 |
43,591.4411 |
0.3071 |
0.2829 |
0.3171 |
0.2934 |
| 2024-12-18 |
0.3243 |
73,200.2473 |
0.3355 |
0.3056 |
0.3362 |
0.3098 |
| 2024-12-17 |
0.3427 |
42,583.0027 |
0.3469 |
0.3377 |
0.3522 |
0.3408 |
| 2024-12-16 |
0.3558 |
28,366.6215 |
0.3588 |
0.3391 |
0.3650 |
0.3488 |
| 2024-12-15 |
0.3486 |
88,728.0579 |
0.3490 |
0.3383 |
0.3567 |
0.3559 |
| 2024-12-14 |
0.3637 |
2,231.3978 |
0.3673 |
0.3484 |
0.3762 |
0.3514 |
| 2024-12-13 |
0.3666 |
50,128.6344 |
0.3725 |
0.3588 |
0.3732 |
0.3658 |
| 2024-12-12 |
0.3728 |
126,227.5159 |
0.3684 |
0.3639 |
0.3839 |
0.3703 |
| 2024-12-11 |
0.3422 |
175,884.6830 |
0.3387 |
0.3263 |
0.3682 |
0.3670 |
| 2024-12-10 |
0.3374 |
427,434.0506 |
0.3512 |
0.3138 |
0.3616 |
0.3400 |
| 2024-12-09 |
0.4127 |
164,970.3851 |
0.4406 |
0.3917 |
0.4406 |
0.4002 |
| 2024-12-08 |
0.4360 |
166,998.8922 |
0.4386 |
0.4254 |
0.4448 |
0.4346 |
| 2024-12-07 |
0.4394 |
210,761.9685 |
0.4507 |
0.4324 |
0.4522 |
0.4351 |
| 2024-12-06 |
0.4379 |
29,112.5045 |
0.4193 |
0.4193 |
0.4503 |
0.4426 |
| 2024-12-05 |
0.4160 |
19,437.5244 |
0.4280 |
0.4054 |
0.4415 |
0.4415 |
| 2024-12-04 |
0.4256 |
40,385.9627 |
0.4075 |
0.4000 |
0.4463 |
0.4379 |
| 2024-12-03 |
0.3892 |
80,768.4294 |
0.4086 |
0.3721 |
0.4165 |
0.3851 |
| 2024-12-02 |
0.3887 |
43,753.0418 |
0.4175 |
0.3784 |
0.4175 |
0.3907 |
| 2024-12-01 |
0.4097 |
12,029.2707 |
0.4111 |
0.3963 |
0.4268 |
0.4225 |
| 2024-11-30 |
0.3986 |
9,798.5102 |
0.3821 |
0.3794 |
0.4098 |
0.4029 |
| 2024-11-29 |
0.3784 |
2,837.1061 |
0.3805 |
0.3707 |
0.3827 |
0.3807 |
| 2024-11-28 |
0.3757 |
5,199.2698 |
0.3769 |
0.3692 |
0.3855 |
0.3847 |
| 2024-11-27 |
0.3655 |
19,048.6939 |
0.3635 |
0.3579 |
0.3814 |
0.3814 |
| 2024-11-26 |
0.3522 |
91,516.8556 |
0.3551 |
0.3406 |
0.3796 |
0.3484 |
| 2024-11-25 |
0.3572 |
42,564.6049 |
0.3458 |
0.3366 |
0.3700 |
0.3574 |
| 2024-11-24 |
0.3338 |
74,239.6131 |
0.3340 |
0.3189 |
0.3616 |
0.3307 |
| 2024-11-23 |
0.3294 |
55,056.5744 |
0.3214 |
0.3214 |
0.3402 |
0.3351 |
| 2024-11-22 |
0.3131 |
16,155.0116 |
0.3196 |
0.3077 |
0.3227 |
0.3141 |
| 2024-11-21 |
0.3098 |
16,485.6563 |
0.3022 |
0.2959 |
0.4558 |
0.3169 |
| 2024-11-20 |
0.3072 |
12,106.2098 |
0.3164 |
0.2978 |
0.3164 |
0.2979 |
| 2024-11-19 |
0.3233 |
3,357.5649 |
0.3232 |
0.3200 |
0.3286 |
0.3204 |