Identifier on DigiFinex: stg_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.2961 USDT |
10,176.7000 STG |
0.2995 USDT |
0.2976 USDT |
0.3000 USDT |
0.2987 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 |
| 2024-12-03 |
0.3936 USDT |
3,351.0000 STG |
0.3861 USDT |
0.3857 USDT |
0.3864 USDT |
0.3860 USDT |
| 2024-12-02 |
0.3978 USDT |
93,052.6000 STG |
0.3962 USDT |
0.3867 USDT |
0.3985 USDT |
0.3907 USDT |
| 2024-12-01 |
0.4153 USDT |
295,209.0000 STG |
0.4227 USDT |
0.4179 USDT |
0.4226 USDT |
0.4201 USDT |
| 2024-11-30 |
0.4001 USDT |
10,000.3000 STG |
0.4134 USDT |
0.4121 USDT |
0.4144 USDT |
0.4128 USDT |
| 2024-11-29 |
0.3782 USDT |
233,019.8000 STG |
0.3804 USDT |
0.3762 USDT |
0.3798 USDT |
0.3796 USDT |
| 2024-11-28 |
0.3753 USDT |
183,219.7000 STG |
0.3707 USDT |
0.3705 USDT |
0.3750 USDT |
0.3853 USDT |
| 2024-11-27 |
0.3646 USDT |
13,760.5000 STG |
0.3800 USDT |
0.3794 USDT |
0.3814 USDT |
0.3801 USDT |
| 2024-11-26 |
0.3588 USDT |
59,844.6000 STG |
0.3552 USDT |
0.3529 USDT |
0.3585 USDT |
0.3567 USDT |
| 2024-11-25 |
0.3547 USDT |
905,585.1000 STG |
0.3671 USDT |
0.3484 USDT |
0.3611 USDT |
0.3616 USDT |
| 2024-11-24 |
0.3403 USDT |
3,174.7000 STG |
0.3346 USDT |
0.3340 USDT |
0.3349 USDT |
0.3347 USDT |
| 2024-11-23 |
0.3297 USDT |
870,226.8000 STG |
0.3381 USDT |
0.3237 USDT |
0.3328 USDT |
0.3339 USDT |
| 2024-11-22 |
0.3151 USDT |
171,609.6000 STG |
0.3159 USDT |
0.3099 USDT |
0.3145 USDT |
0.3155 USDT |
| 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 |