Identifier on DigiFinex: stg_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.4662 USDT |
33,217.6000 STG |
0.4669 USDT |
0.4634 USDT |
0.4650 USDT |
0.4650 USDT |
| 2023-09-29 |
0.4676 USDT |
24,365.0000 STG |
0.4670 USDT |
0.4655 USDT |
0.4666 USDT |
0.4666 USDT |
| 2023-09-28 |
0.4554 USDT |
107,181.5000 STG |
0.4603 USDT |
0.4579 USDT |
0.4618 USDT |
0.4605 USDT |
| 2023-09-27 |
0.4504 USDT |
58,021.9000 STG |
0.4503 USDT |
0.4448 USDT |
0.4486 USDT |
0.4481 USDT |
| 2023-09-26 |
0.4571 USDT |
63,874.5000 STG |
0.4514 USDT |
0.4493 USDT |
0.4499 USDT |
0.4499 USDT |
| 2023-09-25 |
0.4593 USDT |
58,051.9000 STG |
0.4644 USDT |
0.4596 USDT |
0.4606 USDT |
0.4596 USDT |
| 2023-09-24 |
0.4538 USDT |
70,217.4000 STG |
0.4555 USDT |
0.4515 USDT |
0.4563 USDT |
0.4566 USDT |
| 2023-09-23 |
0.4658 USDT |
66,287.8000 STG |
0.4638 USDT |
0.4568 USDT |
0.4585 USDT |
0.4568 USDT |
| 2023-09-22 |
0.4622 USDT |
90,829.4000 STG |
0.4649 USDT |
0.4593 USDT |
0.4627 USDT |
0.4628 USDT |
| 2023-09-21 |
0.4567 USDT |
32,024.5000 STG |
0.4566 USDT |
0.4535 USDT |
0.4562 USDT |
0.4555 USDT |
| 2023-09-20 |
0.4508 USDT |
93,926.8000 STG |
0.4497 USDT |
0.4449 USDT |
0.4497 USDT |
0.4466 USDT |
| 2023-09-19 |
0.4529 USDT |
54,686.7000 STG |
0.4531 USDT |
0.4493 USDT |
0.4521 USDT |
0.4532 USDT |
| 2023-09-18 |
0.4597 USDT |
68,182.9000 STG |
0.4584 USDT |
0.4547 USDT |
0.4563 USDT |
0.4561 USDT |
| 2023-09-17 |
0.4569 USDT |
70,990.0000 STG |
0.4598 USDT |
0.4523 USDT |
0.4549 USDT |
0.4538 USDT |
| 2023-09-16 |
0.4698 USDT |
32,244.1000 STG |
0.4668 USDT |
0.4646 USDT |
0.4665 USDT |
0.4689 USDT |
| 2023-09-15 |
0.4612 USDT |
41,898.4000 STG |
0.4583 USDT |
0.4577 USDT |
0.4599 USDT |
0.4620 USDT |
| 2023-09-14 |
0.4539 USDT |
48,276.3000 STG |
0.4537 USDT |
0.4536 USDT |
0.4569 USDT |
0.4571 USDT |
| 2023-09-13 |
0.4485 USDT |
96,885.7000 STG |
0.4448 USDT |
0.4436 USDT |
0.4475 USDT |
0.4490 USDT |
| 2023-09-12 |
0.4774 USDT |
86,244.3000 STG |
0.4563 USDT |
0.4534 USDT |
0.4566 USDT |
0.4540 USDT |
| 2023-09-11 |
0.4925 USDT |
268,790.8000 STG |
0.4796 USDT |
0.4678 USDT |
0.4694 USDT |
0.4690 USDT |
| 2023-09-10 |
0.5258 USDT |
103,453.4000 STG |
0.5244 USDT |
0.5170 USDT |
0.5217 USDT |
0.5217 USDT |
| 2023-09-09 |
0.5443 USDT |
13,178.9000 STG |
0.5416 USDT |
0.5396 USDT |
0.5406 USDT |
0.5406 USDT |
| 2023-09-08 |
0.5431 USDT |
39,537.6000 STG |
0.5418 USDT |
0.5390 USDT |
0.5417 USDT |
0.5403 USDT |
| 2023-09-07 |
0.5370 USDT |
101,832.6000 STG |
0.5414 USDT |
0.5388 USDT |
0.5423 USDT |
0.5404 USDT |
| 2023-09-06 |
0.5291 USDT |
91,229.4000 STG |
0.5282 USDT |
0.5235 USDT |
0.5291 USDT |
0.5305 USDT |
| 2023-09-05 |
0.5212 USDT |
43,207.2000 STG |
0.5263 USDT |
0.5256 USDT |
0.5293 USDT |
0.5281 USDT |
| 2023-09-04 |
0.5220 USDT |
81,861.9000 STG |
0.5199 USDT |
0.5118 USDT |
0.5151 USDT |
0.5156 USDT |
| 2023-09-03 |
0.5198 USDT |
18,447.5000 STG |
0.5140 USDT |
0.5135 USDT |
0.5166 USDT |
0.5198 USDT |
| 2023-09-02 |
0.5228 USDT |
36,734.7000 STG |
0.5240 USDT |
0.5200 USDT |
0.5219 USDT |
0.5246 USDT |
| 2023-09-01 |
0.5226 USDT |
122,806.7000 STG |
0.5220 USDT |
0.5154 USDT |
0.5213 USDT |
0.5201 USDT |
| 2023-08-31 |
0.5366 USDT |
254,156.1000 STG |
0.5407 USDT |
0.5182 USDT |
0.5241 USDT |
0.5229 USDT |
| 2023-08-30 |
0.5517 USDT |
51,317.2000 STG |
0.5464 USDT |
0.5438 USDT |
0.5482 USDT |
0.5476 USDT |
| 2023-08-29 |
0.5486 USDT |
80,385.3000 STG |
0.5506 USDT |
0.5485 USDT |
0.5515 USDT |
0.5530 USDT |
| 2023-08-28 |
0.5505 USDT |
27,121.9000 STG |
0.5528 USDT |
0.5475 USDT |
0.5485 USDT |
0.5478 USDT |
| 2023-08-27 |
0.5518 USDT |
26,311.2000 STG |
0.5535 USDT |
0.5511 USDT |
0.5535 USDT |
0.5548 USDT |
| 2023-08-26 |
0.5480 USDT |
17,232.7000 STG |
0.5509 USDT |
0.5454 USDT |
0.5471 USDT |
0.5488 USDT |
| 2023-08-25 |
0.5426 USDT |
57,793.4000 STG |
0.5415 USDT |
0.5392 USDT |
0.5441 USDT |
0.5428 USDT |
| 2023-08-24 |
0.5481 USDT |
82,642.0000 STG |
0.5465 USDT |
0.5378 USDT |
0.5448 USDT |
0.5443 USDT |
| 2023-08-23 |
0.5468 USDT |
49,613.8000 STG |
0.5533 USDT |
0.5482 USDT |
0.5539 USDT |
0.5532 USDT |
| 2023-08-22 |
0.5415 USDT |
70,422.5000 STG |
0.5419 USDT |
0.5286 USDT |
0.5358 USDT |
0.5348 USDT |
| 2023-08-21 |
0.5430 USDT |
28,681.7000 STG |
0.5419 USDT |
0.5403 USDT |
0.5446 USDT |
0.5438 USDT |
| 2023-08-20 |
0.5520 USDT |
21,858.3000 STG |
0.5480 USDT |
0.5480 USDT |
0.5533 USDT |
0.5532 USDT |
| 2023-08-19 |
0.5486 USDT |
67,726.8000 STG |
0.5537 USDT |
0.5491 USDT |
0.5517 USDT |
0.5507 USDT |
| 2023-08-18 |
0.5349 USDT |
120,873.6000 STG |
0.5392 USDT |
0.5341 USDT |
0.5400 USDT |
0.5388 USDT |
| 2023-08-17 |
0.5799 USDT |
70,264.5000 STG |
0.5720 USDT |
0.5716 USDT |
0.5748 USDT |
0.5739 USDT |
| 2023-08-16 |
0.5972 USDT |
295,133.1000 STG |
0.5939 USDT |
0.5705 USDT |
0.5790 USDT |
0.5776 USDT |
| 2023-08-15 |
0.6251 USDT |
333,308.4000 STG |
0.6240 USDT |
0.5827 USDT |
0.6147 USDT |
0.6147 USDT |
| 2023-08-14 |
0.6436 USDT |
68,509.7000 STG |
0.6371 USDT |
0.6371 USDT |
0.6411 USDT |
0.6430 USDT |
| 2023-08-13 |
0.6504 USDT |
185,901.1000 STG |
0.6489 USDT |
0.6489 USDT |
0.6607 USDT |
0.6605 USDT |
| 2023-08-12 |
0.6252 USDT |
85,291.3000 STG |
0.6270 USDT |
0.6270 USDT |
0.6310 USDT |
0.6344 USDT |