Identifier on DigiFinex: stg_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.2625 USDT |
83,383.8000 STG |
0.2632 USDT |
0.2588 USDT |
0.2604 USDT |
0.2619 USDT |
| 2024-11-01 |
0.2643 USDT |
101,714.4000 STG |
0.2687 USDT |
0.2601 USDT |
0.2633 USDT |
0.2625 USDT |
| 2024-10-31 |
0.2735 USDT |
101,954.6000 STG |
0.2722 USDT |
0.2657 USDT |
0.2676 USDT |
0.2665 USDT |
| 2024-10-30 |
0.2781 USDT |
1,452.8000 STG |
0.2780 USDT |
0.2780 USDT |
0.2791 USDT |
0.2790 USDT |
| 2024-10-29 |
0.2753 USDT |
80,555.8000 STG |
0.2792 USDT |
0.2747 USDT |
0.2778 USDT |
0.2785 USDT |
| 2024-10-28 |
0.2672 USDT |
94,103.4000 STG |
0.2680 USDT |
0.2607 USDT |
0.2641 USDT |
0.2645 USDT |
| 2024-10-27 |
0.2708 USDT |
28,943.0000 STG |
0.2717 USDT |
0.2702 USDT |
0.2718 USDT |
0.2719 USDT |
| 2024-10-26 |
0.2659 USDT |
38,428.8000 STG |
0.2630 USDT |
0.2627 USDT |
0.2654 USDT |
0.2686 USDT |
| 2024-10-25 |
0.2807 USDT |
82,116.0000 STG |
0.2765 USDT |
0.2738 USDT |
0.2757 USDT |
0.2746 USDT |
| 2024-10-24 |
0.2856 USDT |
53,618.1000 STG |
0.2848 USDT |
0.2843 USDT |
0.2862 USDT |
0.2848 USDT |
| 2024-10-23 |
0.2871 USDT |
71,784.4000 STG |
0.2814 USDT |
0.2783 USDT |
0.2817 USDT |
0.2841 USDT |
| 2024-10-22 |
0.2949 USDT |
38,421.2000 STG |
0.2909 USDT |
0.2905 USDT |
0.2935 USDT |
0.2944 USDT |
| 2024-10-21 |
0.3061 USDT |
5,196.4000 STG |
0.2996 USDT |
0.2994 USDT |
0.3015 USDT |
0.3013 USDT |
| 2024-10-20 |
0.3041 USDT |
629.9000 STG |
0.3101 USDT |
0.3099 USDT |
0.3101 USDT |
0.3100 USDT |
| 2024-10-19 |
0.3003 USDT |
17,117.8000 STG |
0.2984 USDT |
0.2979 USDT |
0.2996 USDT |
0.3001 USDT |
| 2024-10-18 |
0.2969 USDT |
69,345.9000 STG |
0.2969 USDT |
0.2966 USDT |
0.2981 USDT |
0.2982 USDT |
| 2024-10-17 |
0.2973 USDT |
60,264.1000 STG |
0.2947 USDT |
0.2899 USDT |
0.2926 USDT |
0.2941 USDT |
| 2024-10-16 |
0.3070 USDT |
36,478.7000 STG |
0.3047 USDT |
0.3034 USDT |
0.3046 USDT |
0.3074 USDT |
| 2024-10-15 |
0.3117 USDT |
333,306.4000 STG |
0.3084 USDT |
0.3017 USDT |
0.3089 USDT |
0.3089 USDT |
| 2024-10-14 |
0.3082 USDT |
1,123.7000 STG |
0.3128 USDT |
0.3124 USDT |
0.3133 USDT |
0.3131 USDT |
| 2024-10-13 |
0.3051 USDT |
226,210.1000 STG |
0.3084 USDT |
0.3000 USDT |
0.3037 USDT |
0.3034 USDT |
| 2024-10-12 |
0.2981 USDT |
34,094.5000 STG |
0.2983 USDT |
0.2966 USDT |
0.2975 USDT |
0.3005 USDT |
| 2024-10-11 |
0.2910 USDT |
88,464.2000 STG |
0.2928 USDT |
0.2917 USDT |
0.2934 USDT |
0.2967 USDT |
| 2024-10-10 |
0.2853 USDT |
9,037.1000 STG |
0.2842 USDT |
0.2830 USDT |
0.2858 USDT |
0.2830 USDT |
| 2024-10-09 |
0.2915 USDT |
91,860.8000 STG |
0.2938 USDT |
0.2864 USDT |
0.2896 USDT |
0.2904 USDT |
| 2024-10-08 |
0.2931 USDT |
1,555.3000 STG |
0.2929 USDT |
0.2926 USDT |
0.2937 USDT |
0.2937 USDT |
| 2024-10-07 |
0.2996 USDT |
59,994.9000 STG |
0.3012 USDT |
0.2932 USDT |
0.2959 USDT |
0.2946 USDT |
| 2024-10-06 |
0.2966 USDT |
56,356.0000 STG |
0.2966 USDT |
0.2957 USDT |
0.2967 USDT |
0.2992 USDT |
| 2024-10-05 |
0.2956 USDT |
22,570.3000 STG |
0.2968 USDT |
0.2933 USDT |
0.2955 USDT |
0.2945 USDT |
| 2024-10-04 |
0.2880 USDT |
1,833.6000 STG |
0.2941 USDT |
0.2936 USDT |
0.2944 USDT |
0.2936 USDT |
| 2024-10-03 |
0.2861 USDT |
170,996.9000 STG |
0.2872 USDT |
0.2772 USDT |
0.2825 USDT |
0.2818 USDT |
| 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 |