Identifier on DigiFinex: stg_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.3071 USDT |
472,325.6000 STG |
0.3075 USDT |
0.3074 USDT |
0.3164 USDT |
0.3160 USDT |
| 2024-11-20 |
0.3071 USDT |
8,084.6000 STG |
0.3041 USDT |
0.3027 USDT |
0.3043 USDT |
0.3027 USDT |
| 2024-11-19 |
0.3237 USDT |
196,031.8000 STG |
0.3193 USDT |
0.3188 USDT |
0.3225 USDT |
0.3208 USDT |
| 2024-11-18 |
0.3158 USDT |
21,981.5000 STG |
0.3234 USDT |
0.3222 USDT |
0.3251 USDT |
0.3237 USDT |
| 2024-11-17 |
0.3189 USDT |
787.9000 STG |
0.3102 USDT |
0.3099 USDT |
0.3102 USDT |
0.3100 USDT |
| 2024-11-16 |
0.3214 USDT |
330,272.7000 STG |
0.3222 USDT |
0.3192 USDT |
0.3240 USDT |
0.3279 USDT |
| 2024-11-15 |
0.3021 USDT |
24,038.1000 STG |
0.3068 USDT |
0.3049 USDT |
0.3083 USDT |
0.3074 USDT |
| 2024-11-14 |
0.3056 USDT |
252,453.1000 STG |
0.3021 USDT |
0.2916 USDT |
0.3001 USDT |
0.2920 USDT |
| 2024-11-13 |
0.3237 USDT |
788,910.9000 STG |
0.3190 USDT |
0.3129 USDT |
0.3254 USDT |
0.3150 USDT |
| 2024-11-12 |
0.3281 USDT |
93,215.8000 STG |
0.3313 USDT |
0.3284 USDT |
0.3363 USDT |
0.3363 USDT |
| 2024-11-11 |
0.3335 USDT |
304,702.7000 STG |
0.3324 USDT |
0.3267 USDT |
0.3332 USDT |
0.3295 USDT |
| 2024-11-10 |
0.3577 USDT |
11,613.8000 STG |
0.3493 USDT |
0.3470 USDT |
0.3494 USDT |
0.3481 USDT |
| 2024-11-09 |
0.3826 USDT |
1,957,188.7000 STG |
0.3856 USDT |
0.3606 USDT |
0.3700 USDT |
0.3711 USDT |
| 2024-11-08 |
0.2795 USDT |
58,706.5000 STG |
0.2785 USDT |
0.2775 USDT |
0.2799 USDT |
0.2808 USDT |
| 2024-11-07 |
0.2767 USDT |
20,422.8000 STG |
0.2803 USDT |
0.2795 USDT |
0.2817 USDT |
0.2817 USDT |
| 2024-11-06 |
0.2631 USDT |
110,100.1000 STG |
0.2673 USDT |
0.2653 USDT |
0.2677 USDT |
0.2690 USDT |
| 2024-11-05 |
0.2492 USDT |
156,952.1000 STG |
0.2510 USDT |
0.2504 USDT |
0.2531 USDT |
0.2528 USDT |
| 2024-11-04 |
0.2510 USDT |
58,412.2000 STG |
0.2510 USDT |
0.2465 USDT |
0.2486 USDT |
0.2470 USDT |
| 2024-11-03 |
0.2516 USDT |
43,183.8000 STG |
0.2493 USDT |
0.2462 USDT |
0.2494 USDT |
0.2513 USDT |
| 2024-11-02 |
0.2625 USDT |
83,383.8000 STG |
0.2632 USDT |
0.2588 USDT |
0.2604 USDT |
0.2619 USDT |
| 2024-11-01 |
0.2643 USDT |
101,714.4000 STG |
0.2687 USDT |
0.2601 USDT |
0.2633 USDT |
0.2625 USDT |
| 2024-10-31 |
0.2735 USDT |
101,954.6000 STG |
0.2722 USDT |
0.2657 USDT |
0.2676 USDT |
0.2665 USDT |
| 2024-10-30 |
0.2781 USDT |
1,452.8000 STG |
0.2780 USDT |
0.2780 USDT |
0.2791 USDT |
0.2790 USDT |
| 2024-10-29 |
0.2753 USDT |
80,555.8000 STG |
0.2792 USDT |
0.2747 USDT |
0.2778 USDT |
0.2785 USDT |
| 2024-10-28 |
0.2672 USDT |
94,103.4000 STG |
0.2680 USDT |
0.2607 USDT |
0.2641 USDT |
0.2645 USDT |
| 2024-10-27 |
0.2708 USDT |
28,943.0000 STG |
0.2717 USDT |
0.2702 USDT |
0.2718 USDT |
0.2719 USDT |
| 2024-10-26 |
0.2659 USDT |
38,428.8000 STG |
0.2630 USDT |
0.2627 USDT |
0.2654 USDT |
0.2686 USDT |
| 2024-10-25 |
0.2807 USDT |
82,116.0000 STG |
0.2765 USDT |
0.2738 USDT |
0.2757 USDT |
0.2746 USDT |
| 2024-10-24 |
0.2856 USDT |
53,618.1000 STG |
0.2848 USDT |
0.2843 USDT |
0.2862 USDT |
0.2848 USDT |
| 2024-10-23 |
0.2871 USDT |
71,784.4000 STG |
0.2814 USDT |
0.2783 USDT |
0.2817 USDT |
0.2841 USDT |
| 2024-10-22 |
0.2949 USDT |
38,421.2000 STG |
0.2909 USDT |
0.2905 USDT |
0.2935 USDT |
0.2944 USDT |
| 2024-10-21 |
0.3061 USDT |
5,196.4000 STG |
0.2996 USDT |
0.2994 USDT |
0.3015 USDT |
0.3013 USDT |
| 2024-10-20 |
0.3041 USDT |
629.9000 STG |
0.3101 USDT |
0.3099 USDT |
0.3101 USDT |
0.3100 USDT |
| 2024-10-19 |
0.3003 USDT |
17,117.8000 STG |
0.2984 USDT |
0.2979 USDT |
0.2996 USDT |
0.3001 USDT |
| 2024-10-18 |
0.2969 USDT |
69,345.9000 STG |
0.2969 USDT |
0.2966 USDT |
0.2981 USDT |
0.2982 USDT |
| 2024-10-17 |
0.2973 USDT |
60,264.1000 STG |
0.2947 USDT |
0.2899 USDT |
0.2926 USDT |
0.2941 USDT |
| 2024-10-16 |
0.3070 USDT |
36,478.7000 STG |
0.3047 USDT |
0.3034 USDT |
0.3046 USDT |
0.3074 USDT |
| 2024-10-15 |
0.3117 USDT |
333,306.4000 STG |
0.3084 USDT |
0.3017 USDT |
0.3089 USDT |
0.3089 USDT |
| 2024-10-14 |
0.3082 USDT |
1,123.7000 STG |
0.3128 USDT |
0.3124 USDT |
0.3133 USDT |
0.3131 USDT |
| 2024-10-13 |
0.3051 USDT |
226,210.1000 STG |
0.3084 USDT |
0.3000 USDT |
0.3037 USDT |
0.3034 USDT |
| 2024-10-12 |
0.2981 USDT |
34,094.5000 STG |
0.2983 USDT |
0.2966 USDT |
0.2975 USDT |
0.3005 USDT |
| 2024-10-11 |
0.2910 USDT |
88,464.2000 STG |
0.2928 USDT |
0.2917 USDT |
0.2934 USDT |
0.2967 USDT |
| 2024-10-10 |
0.2853 USDT |
9,037.1000 STG |
0.2842 USDT |
0.2830 USDT |
0.2858 USDT |
0.2830 USDT |
| 2024-10-09 |
0.2915 USDT |
91,860.8000 STG |
0.2938 USDT |
0.2864 USDT |
0.2896 USDT |
0.2904 USDT |
| 2024-10-08 |
0.2931 USDT |
1,555.3000 STG |
0.2929 USDT |
0.2926 USDT |
0.2937 USDT |
0.2937 USDT |
| 2024-10-07 |
0.2996 USDT |
59,994.9000 STG |
0.3012 USDT |
0.2932 USDT |
0.2959 USDT |
0.2946 USDT |
| 2024-10-06 |
0.2966 USDT |
56,356.0000 STG |
0.2966 USDT |
0.2957 USDT |
0.2967 USDT |
0.2992 USDT |
| 2024-10-05 |
0.2956 USDT |
22,570.3000 STG |
0.2968 USDT |
0.2933 USDT |
0.2955 USDT |
0.2945 USDT |
| 2024-10-04 |
0.2880 USDT |
1,833.6000 STG |
0.2941 USDT |
0.2936 USDT |
0.2944 USDT |
0.2936 USDT |
| 2024-10-03 |
0.2861 USDT |
170,996.9000 STG |
0.2872 USDT |
0.2772 USDT |
0.2825 USDT |
0.2818 USDT |