Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSTGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-12 |
0.6749 |
320,218.4829 |
0.7260 |
0.6315 |
0.7378 |
0.6441 |
| 2022-09-11 |
0.7417 |
134,954.5787 |
0.7644 |
0.7065 |
0.7986 |
0.7231 |
| 2022-09-10 |
0.7637 |
174,273.7503 |
0.7913 |
0.7265 |
0.8106 |
0.7775 |
| 2022-09-09 |
0.8213 |
243,753.5844 |
0.8157 |
0.7755 |
0.8839 |
0.8257 |
| 2022-09-08 |
0.7997 |
73,601.0237 |
0.7765 |
0.7513 |
0.8470 |
0.8260 |
| 2022-09-07 |
0.7016 |
105,877.5056 |
0.6241 |
0.6225 |
0.7532 |
0.7244 |
| 2022-09-06 |
0.6255 |
51,689.5416 |
0.6046 |
0.5900 |
0.6782 |
0.6211 |
| 2022-09-05 |
0.6088 |
36,605.1460 |
0.6324 |
0.5729 |
0.6342 |
0.6035 |
| 2022-09-04 |
0.6273 |
47,879.0598 |
0.6217 |
0.6024 |
0.6379 |
0.6237 |
| 2022-09-03 |
0.6443 |
12,879.4344 |
0.6533 |
0.6131 |
0.6606 |
0.6213 |
| 2022-09-02 |
0.6783 |
80,925.0395 |
0.6310 |
0.6253 |
0.7063 |
0.6491 |
| 2022-09-01 |
0.6215 |
181,615.0420 |
0.6667 |
0.5727 |
0.6667 |
0.6284 |
| 2022-08-31 |
0.6882 |
162,830.8472 |
0.7114 |
0.6416 |
0.7498 |
0.6460 |
| 2022-08-30 |
0.7566 |
39,017.6949 |
0.8374 |
0.6874 |
0.8602 |
0.7239 |
| 2022-08-29 |
0.8166 |
94,732.1522 |
0.8009 |
0.7579 |
0.8631 |
0.8237 |
| 2022-08-28 |
0.7710 |
101,265.1512 |
0.7942 |
0.7427 |
0.8476 |
0.8328 |
| 2022-08-27 |
0.8297 |
713,485.8786 |
0.9298 |
0.7369 |
0.9464 |
0.7731 |
| 2022-08-26 |
0.9611 |
514,997.2834 |
1.0339 |
0.8837 |
1.1478 |
0.9221 |
| 2022-08-25 |
0.9060 |
111,973.1985 |
0.7416 |
0.7222 |
1.0793 |
0.9327 |
| 2022-08-24 |
0.8070 |
78,248.5039 |
0.7609 |
0.7320 |
0.8983 |
0.7427 |
| 2022-08-23 |
0.7295 |
68,740.4640 |
0.7082 |
0.6731 |
0.8057 |
0.7552 |
| 2022-08-22 |
0.6898 |
170,161.8449 |
0.6379 |
0.6371 |
0.7814 |
0.7086 |
| 2022-08-21 |
0.6553 |
125,957.1185 |
0.7136 |
0.6098 |
0.7453 |
0.6261 |
| 2022-08-20 |
0.8081 |
334,600.7931 |
0.8385 |
0.6730 |
1.0240 |
0.7140 |
| 2022-08-19 |
0.6601 |
567,072.5408 |
0.3358 |
0.3317 |
0.8495 |
0.8046 |
| 2022-08-18 |
0.3358 |
8,686.4936 |
0.3390 |
0.3308 |
0.3407 |
0.3352 |
| 2022-08-17 |
0.3430 |
21,771.3396 |
0.3441 |
0.3386 |
0.3445 |
0.3395 |
| 2022-08-16 |
0.3427 |
10,641.7292 |
0.3408 |
0.3377 |
0.3484 |
0.3442 |
| 2022-08-15 |
0.3478 |
18,133.9452 |
0.3559 |
0.3409 |
0.3576 |
0.3420 |
| 2022-08-14 |
0.3570 |
7,850.6438 |
0.3604 |
0.3548 |
0.3613 |
0.3559 |
| 2022-08-13 |
0.3552 |
10,950.3239 |
0.3585 |
0.3533 |
0.3616 |
0.3587 |
| 2022-08-12 |
0.3668 |
26,988.4901 |
0.3750 |
0.3556 |
0.3758 |
0.3608 |
| 2022-08-11 |
0.3813 |
24,261.9342 |
0.3833 |
0.3757 |
0.3870 |
0.3757 |
| 2022-08-10 |
0.3815 |
10,848.2403 |
0.3828 |
0.3720 |
0.3873 |
0.3830 |
| 2022-08-09 |
0.3869 |
8,074.3618 |
0.3902 |
0.3794 |
0.3935 |
0.3848 |
| 2022-08-08 |
0.4015 |
12,790.3808 |
0.3889 |
0.3881 |
0.4155 |
0.3907 |
| 2022-08-07 |
0.3854 |
9,681.2642 |
0.3912 |
0.3821 |
0.3912 |
0.3884 |
| 2022-08-06 |
0.4041 |
4,159.6975 |
0.4075 |
0.4006 |
0.4138 |
0.4010 |
| 2022-08-05 |
0.4225 |
22,145.4368 |
0.4190 |
0.4110 |
0.4363 |
0.4111 |
| 2022-08-04 |
0.4269 |
22,382.1585 |
0.4091 |
0.4072 |
0.4578 |
0.4176 |
| 2022-08-03 |
0.4043 |
21,359.1770 |
0.4077 |
0.3929 |
0.4380 |
0.4136 |
| 2022-08-02 |
0.3776 |
17,579.2665 |
0.3776 |
0.3676 |
0.4074 |
0.4068 |
| 2022-08-01 |
0.3874 |
22,474.8497 |
0.4069 |
0.3718 |
0.4134 |
0.3780 |
| 2022-07-31 |
0.4311 |
27,494.9690 |
0.4400 |
0.4074 |
0.4475 |
0.4093 |
| 2022-07-30 |
0.4464 |
10,813.8988 |
0.4498 |
0.4404 |
0.4593 |
0.4443 |
| 2022-07-29 |
0.4656 |
22,079.6033 |
0.4607 |
0.4390 |
0.4822 |
0.4395 |
| 2022-07-28 |
0.4366 |
49,806.4421 |
0.4284 |
0.4049 |
0.4977 |
0.4802 |
| 2022-07-27 |
0.4161 |
49,595.9579 |
0.3811 |
0.3811 |
0.4345 |
0.4267 |
| 2022-07-26 |
0.3965 |
96,299.5452 |
0.4075 |
0.3854 |
0.4087 |
0.3901 |
| 2022-07-25 |
0.4397 |
153,838.8098 |
0.4516 |
0.4058 |
0.4721 |
0.4098 |