Identifier on DigiFinex: stg_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.3585 USDT |
649,723.9000 STG |
0.3580 USDT |
0.3550 USDT |
0.3710 USDT |
0.3802 USDT |
| 2025-01-21 |
0.3475 USDT |
625,814.5000 STG |
0.3489 USDT |
0.3453 USDT |
0.3495 USDT |
0.3548 USDT |
| 2025-01-20 |
0.3493 USDT |
333,933.6000 STG |
0.3588 USDT |
0.3430 USDT |
0.3547 USDT |
0.3430 USDT |
| 2025-01-19 |
0.3607 USDT |
740,637.9000 STG |
0.3676 USDT |
0.3422 USDT |
0.3528 USDT |
0.3502 USDT |
| 2025-01-18 |
0.3977 USDT |
327,443.7000 STG |
0.3863 USDT |
0.3743 USDT |
0.3782 USDT |
0.3772 USDT |
| 2025-01-17 |
0.3948 USDT |
169,136.8000 STG |
0.3946 USDT |
0.3943 USDT |
0.3970 USDT |
0.3988 USDT |
| 2025-01-16 |
0.3962 USDT |
352,144.9000 STG |
0.3873 USDT |
0.3863 USDT |
0.3926 USDT |
0.3936 USDT |
| 2025-01-15 |
0.3981 USDT |
7,414.8000 STG |
0.4002 USDT |
0.4002 USDT |
0.4045 USDT |
0.4041 USDT |
| 2025-01-14 |
0.3944 USDT |
209,871.5000 STG |
0.3987 USDT |
0.3954 USDT |
0.3998 USDT |
0.4039 USDT |
| 2025-01-13 |
0.4265 USDT |
1,393.8000 STG |
0.3920 USDT |
0.3919 USDT |
0.3924 USDT |
0.3924 USDT |
| 2025-01-12 |
0.4545 USDT |
990,525.8000 STG |
0.4519 USDT |
0.4506 USDT |
0.4559 USDT |
0.4941 USDT |
| 2025-01-11 |
0.4187 USDT |
288,839.9000 STG |
0.4260 USDT |
0.4228 USDT |
0.4254 USDT |
0.4254 USDT |
| 2025-01-10 |
0.4143 USDT |
334,455.2000 STG |
0.4012 USDT |
0.3973 USDT |
0.4037 USDT |
0.4092 USDT |
| 2025-01-09 |
0.4199 USDT |
8,065.7000 STG |
0.4191 USDT |
0.4185 USDT |
0.4211 USDT |
0.4203 USDT |
| 2025-01-08 |
0.4398 USDT |
128,337.5000 STG |
0.4166 USDT |
0.4159 USDT |
0.4241 USDT |
0.4223 USDT |
| 2025-01-07 |
0.4796 USDT |
409,625.7000 STG |
0.4736 USDT |
0.4565 USDT |
0.4582 USDT |
0.4568 USDT |
| 2025-01-06 |
0.5109 USDT |
55,268.4000 STG |
0.4939 USDT |
0.4938 USDT |
0.4995 USDT |
0.4938 USDT |
| 2025-01-05 |
0.5061 USDT |
106,905.2000 STG |
0.5166 USDT |
0.5166 USDT |
0.5301 USDT |
0.5248 USDT |
| 2025-01-04 |
0.4729 USDT |
33,998.0000 STG |
0.4661 USDT |
0.4617 USDT |
0.4665 USDT |
0.4629 USDT |
| 2025-01-03 |
0.4120 USDT |
56,394.0000 STG |
0.4170 USDT |
0.4169 USDT |
0.4214 USDT |
0.4188 USDT |
| 2025-01-02 |
0.3956 USDT |
9,604.3000 STG |
0.3985 USDT |
0.3976 USDT |
0.4002 USDT |
0.3993 USDT |
| 2025-01-01 |
0.3612 USDT |
148,636.7000 STG |
0.3547 USDT |
0.3526 USDT |
0.3569 USDT |
0.3636 USDT |
| 2024-12-31 |
0.3781 USDT |
501.9000 STG |
0.3702 USDT |
0.3699 USDT |
0.3703 USDT |
0.3701 USDT |
| 2024-12-30 |
0.4090 USDT |
314,947.0000 STG |
0.3963 USDT |
0.3883 USDT |
0.3963 USDT |
0.4027 USDT |
| 2024-12-29 |
0.3849 USDT |
63,265.4000 STG |
0.3792 USDT |
0.3791 USDT |
0.3836 USDT |
0.3831 USDT |
| 2024-12-28 |
0.3495 USDT |
4,660.7000 STG |
0.3482 USDT |
0.3472 USDT |
0.3490 USDT |
0.3483 USDT |
| 2024-12-27 |
0.3696 USDT |
21,462.1000 STG |
0.3631 USDT |
0.3601 USDT |
0.3640 USDT |
0.3602 USDT |
| 2024-12-26 |
0.3991 USDT |
507,247.8000 STG |
0.3665 USDT |
0.3590 USDT |
0.3648 USDT |
0.3680 USDT |
| 2024-12-25 |
0.3972 USDT |
55,811.7000 STG |
0.4074 USDT |
0.4072 USDT |
0.4140 USDT |
0.4135 USDT |
| 2024-12-24 |
0.3167 USDT |
4,612.0000 STG |
0.3270 USDT |
0.3262 USDT |
0.3272 USDT |
0.3265 USDT |
| 2024-12-23 |
0.2994 USDT |
2,615.8000 STG |
0.3023 USDT |
0.3014 USDT |
0.3031 USDT |
0.3029 USDT |
| 2024-12-22 |
0.2965 USDT |
5,388.2000 STG |
0.2995 USDT |
0.2976 USDT |
0.2997 USDT |
0.2978 USDT |
| 2024-12-21 |
0.3028 USDT |
76,498.1000 STG |
0.2931 USDT |
0.2894 USDT |
0.2934 USDT |
0.2913 USDT |
| 2024-12-20 |
0.2852 USDT |
246,011.8000 STG |
0.2924 USDT |
0.2906 USDT |
0.2952 USDT |
0.2974 USDT |
| 2024-12-19 |
0.3008 USDT |
804,254.2000 STG |
0.3069 USDT |
0.2818 USDT |
0.2896 USDT |
0.2891 USDT |
| 2024-12-18 |
0.3228 USDT |
487,753.1000 STG |
0.3188 USDT |
0.3024 USDT |
0.3144 USDT |
0.3119 USDT |
| 2024-12-17 |
0.3449 USDT |
35.2000 STG |
0.3414 USDT |
0.3414 USDT |
0.3414 USDT |
0.3414 USDT |
| 2024-12-16 |
0.3511 USDT |
182,198.1000 STG |
0.3485 USDT |
0.3472 USDT |
0.3504 USDT |
0.3478 USDT |
| 2024-12-15 |
0.3481 USDT |
28,299.5000 STG |
0.3558 USDT |
0.3550 USDT |
0.3567 USDT |
0.3557 USDT |
| 2024-12-14 |
0.3623 USDT |
4,937.1000 STG |
0.3454 USDT |
0.3451 USDT |
0.3466 USDT |
0.3466 USDT |
| 2024-12-13 |
0.3654 USDT |
156,761.8000 STG |
0.3650 USDT |
0.3629 USDT |
0.3655 USDT |
0.3654 USDT |
| 2024-12-12 |
0.3733 USDT |
619,819.0000 STG |
0.3696 USDT |
0.3632 USDT |
0.3740 USDT |
0.3673 USDT |
| 2024-12-11 |
0.3480 USDT |
290,865.5000 STG |
0.3616 USDT |
0.3589 USDT |
0.3637 USDT |
0.3673 USDT |
| 2024-12-10 |
0.3361 USDT |
1,285,866.1000 STG |
0.3352 USDT |
0.3129 USDT |
0.3229 USDT |
0.3410 USDT |
| 2024-12-09 |
0.4122 USDT |
268,609.7000 STG |
0.3977 USDT |
0.3960 USDT |
0.4017 USDT |
0.3989 USDT |
| 2024-12-08 |
0.4340 USDT |
132,766.4000 STG |
0.4347 USDT |
0.4305 USDT |
0.4340 USDT |
0.4371 USDT |
| 2024-12-07 |
0.4427 USDT |
118,520.0000 STG |
0.4376 USDT |
0.4351 USDT |
0.4379 USDT |
0.4370 USDT |
| 2024-12-06 |
0.4392 USDT |
191,032.5000 STG |
0.4451 USDT |
0.4441 USDT |
0.4524 USDT |
0.4531 USDT |
| 2024-12-05 |
0.4243 USDT |
525,786.9000 STG |
0.4399 USDT |
0.4215 USDT |
0.4309 USDT |
0.4277 USDT |
| 2024-12-04 |
0.4265 USDT |
592,703.6000 STG |
0.4182 USDT |
0.4172 USDT |
0.4245 USDT |
0.4250 USDT |