Identifier on DigiFinex: stg_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-11 |
0.6072 USDT |
55,729.6000 STG |
0.6086 USDT |
0.6058 USDT |
0.6098 USDT |
0.6111 USDT |
| 2023-08-10 |
0.6753 USDT |
92,110.1000 STG |
0.6112 USDT |
0.6085 USDT |
0.6118 USDT |
0.6112 USDT |
| 2023-08-09 |
0.6293 USDT |
66,276.7000 STG |
0.6242 USDT |
0.6228 USDT |
0.6257 USDT |
0.6254 USDT |
| 2023-08-08 |
0.6347 USDT |
132,379.1000 STG |
0.6346 USDT |
0.6254 USDT |
0.6295 USDT |
0.6324 USDT |
| 2023-08-07 |
0.6350 USDT |
209,345.4000 STG |
0.6276 USDT |
0.6247 USDT |
0.6292 USDT |
0.6349 USDT |
| 2023-08-06 |
0.6350 USDT |
241,801.7000 STG |
0.6396 USDT |
0.6288 USDT |
0.6318 USDT |
0.6316 USDT |
| 2023-08-05 |
0.6160 USDT |
171,349.3000 STG |
0.6144 USDT |
0.6106 USDT |
0.6133 USDT |
0.6207 USDT |
| 2023-08-04 |
0.6129 USDT |
256,956.9000 STG |
0.6236 USDT |
0.6131 USDT |
0.6169 USDT |
0.6169 USDT |
| 2023-08-03 |
0.5938 USDT |
76,509.5000 STG |
0.5963 USDT |
0.5904 USDT |
0.5952 USDT |
0.5934 USDT |
| 2023-08-02 |
0.5890 USDT |
34,478.2000 STG |
0.5856 USDT |
0.5855 USDT |
0.5874 USDT |
0.5891 USDT |
| 2023-08-01 |
0.5768 USDT |
33,198.1000 STG |
0.5846 USDT |
0.5817 USDT |
0.5836 USDT |
0.5835 USDT |
| 2023-07-31 |
0.5896 USDT |
63,900.5000 STG |
0.5850 USDT |
0.5794 USDT |
0.5839 USDT |
0.5809 USDT |
| 2023-07-30 |
0.5930 USDT |
165,591.7000 STG |
0.5992 USDT |
0.5764 USDT |
0.5861 USDT |
0.5839 USDT |
| 2023-07-29 |
0.6014 USDT |
44,411.6000 STG |
0.6023 USDT |
0.5981 USDT |
0.5994 USDT |
0.5999 USDT |
| 2023-07-28 |
0.6015 USDT |
15,607.3000 STG |
0.6039 USDT |
0.6019 USDT |
0.6036 USDT |
0.6022 USDT |
| 2023-07-27 |
0.5930 USDT |
42,625.7000 STG |
0.5927 USDT |
0.5877 USDT |
0.5915 USDT |
0.5942 USDT |
| 2023-07-26 |
0.5846 USDT |
76,212.5000 STG |
0.5931 USDT |
0.5868 USDT |
0.5893 USDT |
0.5876 USDT |
| 2023-07-25 |
0.5887 USDT |
60,118.3000 STG |
0.5863 USDT |
0.5796 USDT |
0.5823 USDT |
0.5808 USDT |
| 2023-07-24 |
0.5922 USDT |
76,035.1000 STG |
0.5915 USDT |
0.5864 USDT |
0.5891 USDT |
0.5910 USDT |
| 2023-07-23 |
0.5898 USDT |
41,073.4000 STG |
0.6008 USDT |
0.5956 USDT |
0.5984 USDT |
0.5972 USDT |