Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSTGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
0.4058 |
7,383.2153 |
0.4079 |
0.3953 |
0.4140 |
0.3956 |
| 2024-06-22 |
0.4056 |
12,557.7745 |
0.4077 |
0.4029 |
0.4114 |
0.4085 |
| 2024-06-21 |
0.4154 |
33,330.5360 |
0.4196 |
0.4053 |
0.4217 |
0.4125 |
| 2024-06-20 |
0.4316 |
27,002.2844 |
0.4232 |
0.4198 |
0.4472 |
0.4238 |
| 2024-06-19 |
0.4257 |
27,830.0957 |
0.4224 |
0.4178 |
0.4358 |
0.4252 |
| 2024-06-18 |
0.4207 |
59,936.1861 |
0.4608 |
0.4092 |
0.4614 |
0.4234 |
| 2024-06-17 |
0.5051 |
5,285.4088 |
0.5199 |
0.4548 |
0.5217 |
0.4739 |
| 2024-06-16 |
0.5203 |
1,043.3401 |
0.5267 |
0.5157 |
0.5274 |
0.5197 |
| 2024-06-15 |
0.5229 |
4,478.2352 |
0.5203 |
0.5144 |
0.5341 |
0.5266 |
| 2024-06-14 |
0.5122 |
92,660.0968 |
0.5350 |
0.5110 |
0.5432 |
0.5182 |
| 2024-06-13 |
0.5467 |
1,471.3294 |
0.5595 |
0.5346 |
0.5610 |
0.5400 |
| 2024-06-12 |
0.5572 |
1,183.5984 |
0.5437 |
0.5348 |
0.5735 |
0.5622 |
| 2024-06-11 |
0.5501 |
8,257.6989 |
0.5593 |
0.5344 |
0.5765 |
0.5455 |
| 2024-06-10 |
0.5620 |
16,199.1741 |
0.5655 |
0.5469 |
0.5743 |
0.5586 |
| 2024-06-09 |
0.5604 |
1,399.8965 |
0.5616 |
0.5526 |
0.5652 |
0.5636 |
| 2024-06-08 |
0.5676 |
4,392.9690 |
0.5763 |
0.5576 |
0.5859 |
0.5592 |
| 2024-06-07 |
0.5988 |
25,055.4170 |
0.6394 |
0.5335 |
0.6449 |
0.5765 |
| 2024-06-06 |
0.6478 |
10,040.1567 |
0.6558 |
0.6385 |
0.6702 |
0.6385 |
| 2024-06-05 |
0.6534 |
921.3382 |
0.6509 |
0.6468 |
0.6603 |
0.6535 |
| 2024-06-04 |
0.6416 |
15,516.6639 |
0.6478 |
0.6279 |
0.6485 |
0.6394 |
| 2024-06-03 |
0.6712 |
3,603.8638 |
0.7018 |
0.6509 |
0.7018 |
0.6531 |
| 2024-06-02 |
0.7133 |
4,072.4887 |
0.7443 |
0.6982 |
0.7443 |
0.7002 |
| 2024-06-01 |
0.7206 |
58,952.5496 |
0.7014 |
0.6951 |
0.7559 |
0.7357 |
| 2024-05-31 |
0.7019 |
268,096.1154 |
0.7247 |
0.6771 |
0.7379 |
0.6976 |
| 2024-05-30 |
0.6193 |
719,085.2956 |
0.4912 |
0.4823 |
0.7658 |
0.6939 |
| 2024-05-29 |
0.4992 |
20,220.0536 |
0.5037 |
0.4938 |
0.5063 |
0.4949 |
| 2024-05-28 |
0.5011 |
3,564.2327 |
0.5170 |
0.4910 |
0.5170 |
0.5100 |
| 2024-05-27 |
0.5020 |
10,533.9422 |
0.4975 |
0.4964 |
0.5232 |
0.5188 |
| 2024-05-26 |
0.5020 |
1,558.7003 |
0.5075 |
0.4948 |
0.5102 |
0.4948 |
| 2024-05-25 |
0.5160 |
16,391.3494 |
0.5209 |
0.5084 |
0.5242 |
0.5090 |
| 2024-05-24 |
0.5015 |
14,671.7631 |
0.4887 |
0.4811 |
0.5221 |
0.5176 |
| 2024-05-23 |
0.4986 |
28,057.8105 |
0.4869 |
0.4830 |
0.5190 |
0.4944 |
| 2024-05-22 |
0.4784 |
11,567.1292 |
0.4555 |
0.4460 |
0.5127 |
0.4806 |
| 2024-05-21 |
0.4740 |
1,491.5156 |
0.4690 |
0.4636 |
0.4816 |
0.4636 |
| 2024-05-20 |
0.4467 |
1,324.0191 |
0.4406 |
0.4374 |
0.4699 |
0.4691 |
| 2024-05-19 |
0.4552 |
1,015.4243 |
0.4544 |
0.4420 |
0.4629 |
0.4420 |
| 2024-05-18 |
0.4615 |
1,635.2091 |
0.4649 |
0.4572 |
0.4680 |
0.4583 |
| 2024-05-17 |
0.4576 |
1,207.6595 |
0.4485 |
0.4478 |
0.4709 |
0.4682 |
| 2024-05-16 |
0.4547 |
7,642.0752 |
0.4560 |
0.4375 |
0.4590 |
0.4462 |
| 2024-05-15 |
0.4425 |
1,929.5806 |
0.4369 |
0.4347 |
0.4566 |
0.4563 |
| 2024-05-14 |
0.4519 |
1,910.0404 |
0.4563 |
0.4399 |
0.4607 |
0.4408 |
| 2024-05-13 |
0.4592 |
1,731.8611 |
0.4694 |
0.4463 |
0.4698 |
0.4571 |
| 2024-05-12 |
0.4710 |
1,020.8558 |
0.4690 |
0.4672 |
0.4760 |
0.4718 |
| 2024-05-11 |
0.4657 |
1,177.2837 |
0.4617 |
0.4582 |
0.4722 |
0.4680 |
| 2024-05-10 |
0.4680 |
5,118.9495 |
0.4834 |
0.4567 |
0.4873 |
0.4620 |
| 2024-05-09 |
0.4748 |
2,119.7736 |
0.4710 |
0.4679 |
0.4841 |
0.4802 |
| 2024-05-08 |
0.4697 |
1,614.5017 |
0.4755 |
0.4635 |
0.4771 |
0.4758 |
| 2024-05-07 |
0.4883 |
4,648.1207 |
0.4885 |
0.4814 |
0.4934 |
0.4858 |
| 2024-05-06 |
0.5051 |
9,359.6061 |
0.5094 |
0.4875 |
0.5165 |
0.4889 |
| 2024-05-05 |
0.5108 |
1,929.0000 |
0.5129 |
0.5007 |
0.5233 |
0.5081 |