Identifier on DigiFinex: stg_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.2993 USDT |
8,861.8000 STG |
0.2960 USDT |
0.2943 USDT |
0.2962 USDT |
0.2949 USDT |
| 2024-10-01 |
0.3136 USDT |
5,068.5000 STG |
0.3009 USDT |
0.2993 USDT |
0.3009 USDT |
0.2993 USDT |
| 2024-09-30 |
0.3361 USDT |
1,536.4000 STG |
0.3308 USDT |
0.3292 USDT |
0.3309 USDT |
0.3292 USDT |
| 2024-09-29 |
0.3378 USDT |
40,079.1000 STG |
0.3391 USDT |
0.3385 USDT |
0.3395 USDT |
0.3434 USDT |
| 2024-09-28 |
0.3455 USDT |
30,240.4000 STG |
0.3415 USDT |
0.3380 USDT |
0.3398 USDT |
0.3393 USDT |
| 2024-09-27 |
0.3524 USDT |
56,836.5000 STG |
0.3516 USDT |
0.3471 USDT |
0.3482 USDT |
0.3471 USDT |
| 2024-09-26 |
0.3447 USDT |
90,821.2000 STG |
0.3502 USDT |
0.3460 USDT |
0.3491 USDT |
0.3489 USDT |
| 2024-09-25 |
0.3437 USDT |
55,006.8000 STG |
0.3445 USDT |
0.3420 USDT |
0.3444 USDT |
0.3425 USDT |
| 2024-09-24 |
0.3480 USDT |
77,988.6000 STG |
0.3453 USDT |
0.3452 USDT |
0.3473 USDT |
0.3513 USDT |
| 2024-09-23 |
0.3297 USDT |
46,682.1000 STG |
0.3323 USDT |
0.3312 USDT |
0.3324 USDT |
0.3323 USDT |
| 2024-09-22 |
0.3330 USDT |
3,783.9000 STG |
0.3260 USDT |
0.3245 USDT |
0.3260 USDT |
0.3245 USDT |
| 2024-09-21 |
0.3288 USDT |
84,228.9000 STG |
0.3311 USDT |
0.3310 USDT |
0.3351 USDT |
0.3346 USDT |
| 2024-09-20 |
0.3325 USDT |
306,239.8000 STG |
0.3346 USDT |
0.3218 USDT |
0.3248 USDT |
0.3254 USDT |
| 2024-09-19 |
0.3242 USDT |
83,545.0000 STG |
0.3307 USDT |
0.3288 USDT |
0.3306 USDT |
0.3304 USDT |
| 2024-09-18 |
0.3085 USDT |
248,030.8000 STG |
0.2989 USDT |
0.2971 USDT |
0.3015 USDT |
0.3136 USDT |
| 2024-09-17 |
0.2951 USDT |
79,257.6000 STG |
0.3013 USDT |
0.2965 USDT |
0.2990 USDT |
0.3011 USDT |
| 2024-09-16 |
0.2941 USDT |
43,415.8000 STG |
0.2920 USDT |
0.2892 USDT |
0.2920 USDT |
0.2913 USDT |
| 2024-09-15 |
0.3086 USDT |
128,102.6000 STG |
0.3119 USDT |
0.3056 USDT |
0.3086 USDT |
0.3089 USDT |
| 2024-09-14 |
0.2922 USDT |
40,744.2000 STG |
0.2920 USDT |
0.2886 USDT |
0.2900 USDT |
0.2899 USDT |
| 2024-09-13 |
0.2915 USDT |
62,905.1000 STG |
0.2941 USDT |
0.2937 USDT |
0.2957 USDT |
0.2964 USDT |
| 2024-09-12 |
0.2846 USDT |
61,318.1000 STG |
0.2860 USDT |
0.2857 USDT |
0.2873 USDT |
0.2889 USDT |
| 2024-09-11 |
0.2788 USDT |
62,037.5000 STG |
0.2785 USDT |
0.2770 USDT |
0.2780 USDT |
0.2777 USDT |
| 2024-09-10 |
0.2843 USDT |
47,403.5000 STG |
0.2836 USDT |
0.2835 USDT |
0.2852 USDT |
0.2851 USDT |
| 2024-09-09 |
0.2766 USDT |
87,354.0000 STG |
0.2783 USDT |
0.2782 USDT |
0.2795 USDT |
0.2805 USDT |
| 2024-09-08 |
0.2724 USDT |
16,543.5000 STG |
0.2720 USDT |
0.2703 USDT |
0.2719 USDT |
0.2736 USDT |
| 2024-09-07 |
0.2638 USDT |
10,807.9000 STG |
0.2699 USDT |
0.2697 USDT |
0.2704 USDT |
0.2704 USDT |
| 2024-09-06 |
0.2655 USDT |
366,747.0000 STG |
0.2698 USDT |
0.2559 USDT |
0.2615 USDT |
0.2617 USDT |
| 2024-09-05 |
0.2753 USDT |
440.2000 STG |
0.2709 USDT |
0.2708 USDT |
0.2714 USDT |
0.2712 USDT |
| 2024-09-04 |
0.2719 USDT |
30,391.2000 STG |
0.2771 USDT |
0.2770 USDT |
0.2791 USDT |
0.2802 USDT |
| 2024-09-03 |
0.2839 USDT |
105,417.1000 STG |
0.2829 USDT |
0.2758 USDT |
0.2789 USDT |
0.2781 USDT |
| 2024-09-02 |
0.2791 USDT |
45,765.0000 STG |
0.2797 USDT |
0.2787 USDT |
0.2834 USDT |
0.2847 USDT |
| 2024-09-01 |
0.2823 USDT |
39,877.7000 STG |
0.2796 USDT |
0.2779 USDT |
0.2809 USDT |
0.2809 USDT |
| 2024-08-31 |
0.2912 USDT |
48,802.1000 STG |
0.2906 USDT |
0.2861 USDT |
0.2873 USDT |
0.2873 USDT |
| 2024-08-30 |
0.2909 USDT |
177,045.9000 STG |
0.2882 USDT |
0.2838 USDT |
0.2877 USDT |
0.2924 USDT |
| 2024-08-29 |
0.2996 USDT |
103,739.8000 STG |
0.3022 USDT |
0.2927 USDT |
0.2956 USDT |
0.2956 USDT |
| 2024-08-28 |
0.2988 USDT |
166,552.3000 STG |
0.2971 USDT |
0.2896 USDT |
0.2964 USDT |
0.2961 USDT |
| 2024-08-27 |
0.3163 USDT |
28,821.6000 STG |
0.3126 USDT |
0.3115 USDT |
0.3128 USDT |
0.3123 USDT |
| 2024-08-26 |
0.3288 USDT |
104,376.2000 STG |
0.3244 USDT |
0.3171 USDT |
0.3197 USDT |
0.3187 USDT |
| 2024-08-25 |
0.3401 USDT |
51,498.5000 STG |
0.3383 USDT |
0.3358 USDT |
0.3380 USDT |
0.3392 USDT |
| 2024-08-24 |
0.3515 USDT |
462,910.4000 STG |
0.3505 USDT |
0.3497 USDT |
0.3548 USDT |
0.3548 USDT |
| 2024-08-23 |
0.3334 USDT |
185,056.9000 STG |
0.3361 USDT |
0.3348 USDT |
0.3371 USDT |
0.3414 USDT |
| 2024-08-22 |
0.3244 USDT |
35,318.3000 STG |
0.3232 USDT |
0.3218 USDT |
0.3242 USDT |
0.3243 USDT |
| 2024-08-21 |
0.3131 USDT |
82,774.3000 STG |
0.3141 USDT |
0.3138 USDT |
0.3157 USDT |
0.3199 USDT |
| 2024-08-20 |
0.3198 USDT |
83,271.0000 STG |
0.3153 USDT |
0.3138 USDT |
0.3156 USDT |
0.3158 USDT |
| 2024-08-19 |
0.3167 USDT |
56,371.3000 STG |
0.3187 USDT |
0.3163 USDT |
0.3187 USDT |
0.3191 USDT |
| 2024-08-18 |
0.3202 USDT |
33,617.0000 STG |
0.3213 USDT |
0.3169 USDT |
0.3198 USDT |
0.3176 USDT |
| 2024-08-17 |
0.3177 USDT |
22,131.2000 STG |
0.3192 USDT |
0.3171 USDT |
0.3185 USDT |
0.3187 USDT |
| 2024-08-16 |
0.3161 USDT |
124,591.8000 STG |
0.3149 USDT |
0.3082 USDT |
0.3123 USDT |
0.3159 USDT |
| 2024-08-15 |
0.3263 USDT |
140,277.6000 STG |
0.3262 USDT |
0.3178 USDT |
0.3206 USDT |
0.3226 USDT |
| 2024-08-14 |
0.3341 USDT |
36,047.1000 STG |
0.3308 USDT |
0.3270 USDT |
0.3293 USDT |
0.3304 USDT |