Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSTGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
0.3937 |
1,375.3781 |
0.3946 |
0.3889 |
0.3985 |
0.3926 |
| 2023-10-17 |
0.4007 |
8,053.1470 |
0.4085 |
0.3915 |
0.4092 |
0.3956 |
| 2023-10-16 |
0.4096 |
12,879.0548 |
0.4135 |
0.4002 |
0.4227 |
0.4077 |
| 2023-10-15 |
0.4172 |
1,060.6063 |
0.4172 |
0.4130 |
0.4205 |
0.4139 |
| 2023-10-14 |
0.4186 |
997.3475 |
0.4164 |
0.4159 |
0.4206 |
0.4181 |
| 2023-10-13 |
0.4151 |
1,005.4271 |
0.4146 |
0.4127 |
0.4185 |
0.4185 |
| 2023-10-12 |
0.4126 |
1,174.3302 |
0.4147 |
0.4082 |
0.4161 |
0.4153 |
| 2023-10-11 |
0.4167 |
1,303.2387 |
0.4203 |
0.4108 |
0.4238 |
0.4158 |
| 2023-10-10 |
0.4264 |
2,398.7226 |
0.4242 |
0.4202 |
0.4292 |
0.4204 |
| 2023-10-09 |
0.4295 |
1,535.9005 |
0.4402 |
0.4193 |
0.4450 |
0.4257 |
| 2023-10-08 |
0.4395 |
1,126.9152 |
0.4414 |
0.4340 |
0.4433 |
0.4422 |
| 2023-10-07 |
0.4447 |
1,023.7681 |
0.4472 |
0.4393 |
0.4496 |
0.4393 |
| 2023-10-06 |
0.4418 |
5,434.4005 |
0.4403 |
0.4393 |
0.4496 |
0.4496 |
| 2023-10-05 |
0.4467 |
6,430.0953 |
0.4491 |
0.4392 |
0.4514 |
0.4423 |
| 2023-10-04 |
0.4425 |
9,271.1265 |
0.4507 |
0.4383 |
0.4542 |
0.4523 |
| 2023-10-03 |
0.4652 |
5,888.6348 |
0.4648 |
0.4548 |
0.4691 |
0.4550 |
| 2023-10-02 |
0.4756 |
3,502.7599 |
0.4892 |
0.4639 |
0.4925 |
0.4660 |
| 2023-10-01 |
0.4810 |
3,393.5894 |
0.4639 |
0.4639 |
0.4893 |
0.4893 |
| 2023-09-30 |
0.4661 |
903.5842 |
0.4690 |
0.4634 |
0.4708 |
0.4656 |
| 2023-09-29 |
0.4669 |
1,101.4248 |
0.4617 |
0.4600 |
0.4755 |
0.4663 |
| 2023-09-28 |
0.4560 |
1,394.9664 |
0.4490 |
0.4484 |
0.4635 |
0.4614 |
| 2023-09-27 |
0.4510 |
3,293.3058 |
0.4512 |
0.4456 |
0.4561 |
0.4485 |
| 2023-09-26 |
0.4505 |
4,491.3404 |
0.4612 |
0.4467 |
0.4649 |
0.4512 |
| 2023-09-25 |
0.4581 |
1,697.4483 |
0.4531 |
0.4513 |
0.4670 |
0.4659 |
| 2023-09-24 |
0.4532 |
1,091.4689 |
0.4572 |
0.4477 |
0.4583 |
0.4555 |
| 2023-09-23 |
0.4665 |
1,620.0739 |
0.4691 |
0.4581 |
0.4710 |
0.4581 |
| 2023-09-22 |
0.4641 |
2,222.8075 |
0.4575 |
0.4558 |
0.4673 |
0.4658 |
| 2023-09-21 |
0.4550 |
2,164.4952 |
0.4576 |
0.4501 |
0.4629 |
0.4585 |
| 2023-09-20 |
0.4509 |
1,192.7722 |
0.4528 |
0.4454 |
0.4565 |
0.4507 |
| 2023-09-19 |
0.4505 |
2,673.8603 |
0.4527 |
0.4466 |
0.4588 |
0.4504 |
| 2023-09-18 |
0.4591 |
1,799.3076 |
0.4580 |
0.4514 |
0.4664 |
0.4593 |
| 2023-09-17 |
0.4614 |
4,622.4265 |
0.4677 |
0.4513 |
0.4677 |
0.4545 |
| 2023-09-16 |
0.4696 |
1,466.6105 |
0.4668 |
0.4647 |
0.4757 |
0.4665 |
| 2023-09-15 |
0.4614 |
1,592.7100 |
0.4599 |
0.4558 |
0.4653 |
0.4618 |
| 2023-09-14 |
0.4530 |
6,460.6919 |
0.4508 |
0.4490 |
0.4592 |
0.4551 |
| 2023-09-13 |
0.4491 |
7,055.5795 |
0.4505 |
0.4428 |
0.4539 |
0.4517 |
| 2023-09-12 |
0.4772 |
45,996.6903 |
0.4698 |
0.4537 |
0.4979 |
0.4537 |
| 2023-09-11 |
0.4975 |
4,431.1867 |
0.5215 |
0.4693 |
0.5232 |
0.4715 |
| 2023-09-10 |
0.5241 |
10,720.8843 |
0.5394 |
0.5169 |
0.5394 |
0.5223 |
| 2023-09-09 |
0.5448 |
814.0767 |
0.5447 |
0.5412 |
0.5476 |
0.5412 |
| 2023-09-08 |
0.5433 |
2,104.6632 |
0.5416 |
0.5383 |
0.5500 |
0.5414 |
| 2023-09-07 |
0.5368 |
1,610.6472 |
0.5317 |
0.5303 |
0.5445 |
0.5409 |
| 2023-09-06 |
0.5289 |
1,392.4855 |
0.5283 |
0.5220 |
0.5358 |
0.5297 |
| 2023-09-05 |
0.5244 |
1,860.9081 |
0.5163 |
0.5137 |
0.5309 |
0.5290 |
| 2023-09-04 |
0.5219 |
2,272.4495 |
0.5206 |
0.5166 |
0.5287 |
0.5210 |
| 2023-09-03 |
0.5207 |
2,061.6272 |
0.5228 |
0.5141 |
0.5237 |
0.5183 |
| 2023-09-02 |
0.5236 |
1,591.9915 |
0.5244 |
0.5178 |
0.5274 |
0.5227 |
| 2023-09-01 |
0.5233 |
3,405.1445 |
0.5244 |
0.5165 |
0.5282 |
0.5223 |
| 2023-08-31 |
0.5345 |
7,346.5700 |
0.5487 |
0.5213 |
0.5507 |
0.5245 |
| 2023-08-30 |
0.5481 |
5,762.5591 |
0.5529 |
0.5446 |
0.5606 |
0.5478 |