Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSTGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
0.5114 |
1,154.8325 |
0.5033 |
0.5011 |
0.5229 |
0.5209 |
| 2024-01-25 |
0.5030 |
4,587.3466 |
0.5176 |
0.4955 |
0.5176 |
0.5052 |
| 2024-01-24 |
0.5133 |
1,390.1400 |
0.5062 |
0.5037 |
0.5246 |
0.5124 |
| 2024-01-23 |
0.5082 |
2,617.8300 |
0.5229 |
0.4865 |
0.5408 |
0.5047 |
| 2024-01-22 |
0.5314 |
5,117.4757 |
0.5477 |
0.5216 |
0.5502 |
0.5322 |
| 2024-01-21 |
0.5548 |
1,243.0103 |
0.5521 |
0.5482 |
0.5621 |
0.5482 |
| 2024-01-20 |
0.5489 |
1,822.1348 |
0.5366 |
0.5335 |
0.5613 |
0.5489 |
| 2024-01-19 |
0.5263 |
4,574.2307 |
0.5440 |
0.5154 |
0.5508 |
0.5327 |
| 2024-01-18 |
0.5459 |
35,535.2233 |
0.6061 |
0.5373 |
0.6061 |
0.5407 |
| 2024-01-17 |
0.6183 |
5,082.0000 |
0.6169 |
0.6038 |
0.6312 |
0.6078 |
| 2024-01-16 |
0.5836 |
3,102.0000 |
0.5686 |
0.5682 |
0.6206 |
0.6154 |
| 2024-01-15 |
0.5694 |
1,418.0000 |
0.5661 |
0.5619 |
0.5780 |
0.5655 |
| 2024-01-14 |
0.5727 |
1,213.0000 |
0.5719 |
0.5619 |
0.5803 |
0.5777 |
| 2024-01-13 |
0.5634 |
1,093.0000 |
0.5516 |
0.5492 |
0.5739 |
0.5728 |
| 2024-01-12 |
0.5784 |
1,859.6786 |
0.5843 |
0.5569 |
0.5927 |
0.5725 |
| 2024-01-11 |
0.5539 |
135,346.1668 |
0.5505 |
0.5444 |
0.6044 |
0.5789 |
| 2024-01-10 |
0.5201 |
3,953.6709 |
0.5186 |
0.5116 |
0.5325 |
0.5253 |
| 2024-01-09 |
0.5246 |
1,101.5087 |
0.5342 |
0.5102 |
0.5375 |
0.5169 |
| 2024-01-08 |
0.5069 |
5,974.3027 |
0.5069 |
0.4847 |
0.5273 |
0.5261 |
| 2024-01-07 |
0.5295 |
4,490.3085 |
0.5289 |
0.5059 |
0.5410 |
0.5074 |
| 2024-01-06 |
0.5208 |
47,405.9985 |
0.5387 |
0.5145 |
0.5400 |
0.5307 |
| 2024-01-05 |
0.5388 |
66,656.3630 |
0.5708 |
0.5262 |
0.5725 |
0.5417 |
| 2024-01-04 |
0.5756 |
22,190.0003 |
0.5678 |
0.5565 |
0.5819 |
0.5753 |
| 2024-01-03 |
0.5730 |
64,532.1477 |
0.6189 |
0.5503 |
0.6592 |
0.5616 |
| 2024-01-02 |
0.6387 |
6,902.3822 |
0.6193 |
0.6139 |
0.6537 |
0.6145 |
| 2024-01-01 |
0.6013 |
1,895.0724 |
0.6105 |
0.5868 |
0.6205 |
0.6141 |
| 2023-12-31 |
0.6221 |
2,584.4643 |
0.6217 |
0.6048 |
0.6284 |
0.6048 |
| 2023-12-30 |
0.6309 |
6,395.0430 |
0.6261 |
0.6190 |
0.6474 |
0.6229 |
| 2023-12-29 |
0.6310 |
4,572.7026 |
0.6461 |
0.6094 |
0.6480 |
0.6247 |
| 2023-12-28 |
0.6584 |
9,444.1764 |
0.6734 |
0.6386 |
0.6930 |
0.6415 |
| 2023-12-27 |
0.6705 |
6,652.9269 |
0.6582 |
0.6350 |
0.7017 |
0.6878 |
| 2023-12-26 |
0.6322 |
17,593.1118 |
0.6421 |
0.6088 |
0.6593 |
0.6553 |
| 2023-12-25 |
0.6101 |
9,966.9192 |
0.5837 |
0.5825 |
0.6347 |
0.6338 |
| 2023-12-24 |
0.5968 |
19,459.8092 |
0.5763 |
0.5746 |
0.6190 |
0.6034 |
| 2023-12-23 |
0.5692 |
4,251.1096 |
0.5696 |
0.5534 |
0.5873 |
0.5767 |
| 2023-12-22 |
0.5385 |
26,718.7143 |
0.5286 |
0.5268 |
0.5606 |
0.5569 |
| 2023-12-21 |
0.5253 |
1,476.9941 |
0.5213 |
0.5175 |
0.5312 |
0.5266 |
| 2023-12-20 |
0.5115 |
5,322.0565 |
0.5071 |
0.5021 |
0.5222 |
0.5197 |
| 2023-12-19 |
0.5131 |
7,841.4129 |
0.5019 |
0.5014 |
0.5231 |
0.5078 |
| 2023-12-18 |
0.4927 |
1,001.3014 |
0.5056 |
0.4748 |
0.5091 |
0.4932 |
| 2023-12-17 |
0.5186 |
1,219.6979 |
0.5267 |
0.5087 |
0.5273 |
0.5169 |
| 2023-12-16 |
0.5250 |
1,153.9630 |
0.5168 |
0.5099 |
0.5349 |
0.5256 |
| 2023-12-15 |
0.5329 |
982.9530 |
0.5435 |
0.5205 |
0.5453 |
0.5273 |
| 2023-12-14 |
0.5321 |
2,183.2717 |
0.5255 |
0.5236 |
0.5743 |
0.5452 |
| 2023-12-13 |
0.5083 |
3,830.0602 |
0.5234 |
0.3840 |
0.5263 |
0.5263 |
| 2023-12-12 |
0.5292 |
1,232.7513 |
0.5318 |
0.5140 |
0.5429 |
0.5171 |
| 2023-12-11 |
0.5336 |
1,039.0931 |
0.5650 |
0.5150 |
0.5669 |
0.5212 |
| 2023-12-10 |
0.5582 |
1,330.6007 |
0.5565 |
0.5486 |
0.5668 |
0.5612 |
| 2023-12-09 |
0.5734 |
1,377.5082 |
0.5705 |
0.5465 |
0.5850 |
0.5567 |
| 2023-12-08 |
0.5736 |
2,002.8667 |
0.5876 |
0.5589 |
0.5915 |
0.5593 |