Identifier on DigiFinex: stg_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.3705 USDT |
22,697.6000 STG |
0.3732 USDT |
0.3729 USDT |
0.3744 USDT |
0.3772 USDT |
| 2024-07-25 |
0.3605 USDT |
87,789.4000 STG |
0.3624 USDT |
0.3531 USDT |
0.3591 USDT |
0.3631 USDT |
| 2024-07-24 |
0.3767 USDT |
58,419.7000 STG |
0.3774 USDT |
0.3706 USDT |
0.3739 USDT |
0.3718 USDT |
| 2024-07-23 |
0.3858 USDT |
147,617.8000 STG |
0.3879 USDT |
0.3715 USDT |
0.3755 USDT |
0.3759 USDT |
| 2024-07-22 |
0.4067 USDT |
95,653.2000 STG |
0.3975 USDT |
0.3940 USDT |
0.3973 USDT |
0.4014 USDT |
| 2024-07-21 |
0.4106 USDT |
174,114.1000 STG |
0.4074 USDT |
0.3961 USDT |
0.4070 USDT |
0.4115 USDT |
| 2024-07-20 |
0.4044 USDT |
241,222.2000 STG |
0.4041 USDT |
0.4041 USDT |
0.4096 USDT |
0.4149 USDT |
| 2024-07-19 |
0.3863 USDT |
94,621.3000 STG |
0.3915 USDT |
0.3885 USDT |
0.3916 USDT |
0.3935 USDT |
| 2024-07-18 |
0.3860 USDT |
69,702.9000 STG |
0.3796 USDT |
0.3758 USDT |
0.3798 USDT |
0.3842 USDT |
| 2024-07-17 |
0.3869 USDT |
92,201.3000 STG |
0.3884 USDT |
0.3796 USDT |
0.3841 USDT |
0.3834 USDT |
| 2024-07-16 |
0.3748 USDT |
54,747.6000 STG |
0.3832 USDT |
0.3743 USDT |
0.3770 USDT |
0.3777 USDT |
| 2024-07-15 |
0.3720 USDT |
106,068.3000 STG |
0.3713 USDT |
0.3696 USDT |
0.3733 USDT |
0.3787 USDT |
| 2024-07-14 |
0.3651 USDT |
13,994.0000 STG |
0.3634 USDT |
0.3625 USDT |
0.3641 USDT |
0.3648 USDT |
| 2024-07-13 |
0.3627 USDT |
29,942.2000 STG |
0.3631 USDT |
0.3618 USDT |
0.3639 USDT |
0.3641 USDT |
| 2024-07-12 |
0.3556 USDT |
33,985.5000 STG |
0.3592 USDT |
0.3555 USDT |
0.3584 USDT |
0.3588 USDT |
| 2024-07-11 |
0.3662 USDT |
157,202.9000 STG |
0.3706 USDT |
0.3610 USDT |
0.3655 USDT |
0.3651 USDT |
| 2024-07-10 |
0.3725 USDT |
13,336.1000 STG |
0.3682 USDT |
0.3654 USDT |
0.3675 USDT |
0.3666 USDT |
| 2024-07-09 |
0.3610 USDT |
1,091,844.2000 STG |
0.3444 USDT |
0.3403 USDT |
0.3451 USDT |
0.3709 USDT |
| 2024-07-08 |
0.3383 USDT |
60,069.6000 STG |
0.3448 USDT |
0.3357 USDT |
0.3409 USDT |
0.3410 USDT |
| 2024-07-07 |
0.3501 USDT |
131,909.3000 STG |
0.3514 USDT |
0.3405 USDT |
0.3445 USDT |
0.3460 USDT |
| 2024-07-06 |
0.3520 USDT |
96,464.7000 STG |
0.3594 USDT |
0.3580 USDT |
0.3600 USDT |
0.3617 USDT |
| 2024-07-05 |
0.3319 USDT |
167,278.9000 STG |
0.3403 USDT |
0.3393 USDT |
0.3455 USDT |
0.3440 USDT |
| 2024-07-04 |
0.3770 USDT |
221,404.9000 STG |
0.3702 USDT |
0.3566 USDT |
0.3626 USDT |
0.3585 USDT |
| 2024-07-03 |
0.4092 USDT |
115,227.1000 STG |
0.3962 USDT |
0.3881 USDT |
0.3916 USDT |
0.3976 USDT |
| 2024-07-02 |
0.4119 USDT |
66,017.0000 STG |
0.4122 USDT |
0.4054 USDT |
0.4073 USDT |
0.4097 USDT |
| 2024-07-01 |
0.4054 USDT |
134,823.4000 STG |
0.4095 USDT |
0.4051 USDT |
0.4098 USDT |
0.4056 USDT |
| 2024-06-30 |
0.3701 USDT |
163,890.6000 STG |
0.3680 USDT |
0.3673 USDT |
0.3707 USDT |
0.3771 USDT |
| 2024-06-29 |
0.3738 USDT |
109,200.5000 STG |
0.3736 USDT |
0.3641 USDT |
0.3668 USDT |
0.3659 USDT |
| 2024-06-28 |
0.3830 USDT |
81,419.1000 STG |
0.3833 USDT |
0.3729 USDT |
0.3755 USDT |
0.3739 USDT |
| 2024-06-27 |
0.3801 USDT |
44,381.8000 STG |
0.3849 USDT |
0.3826 USDT |
0.3845 USDT |
0.3850 USDT |
| 2024-06-26 |
0.3889 USDT |
69,280.4000 STG |
0.3886 USDT |
0.3797 USDT |
0.3834 USDT |
0.3874 USDT |
| 2024-06-25 |
0.3907 USDT |
30,776.7000 STG |
0.3910 USDT |
0.3903 USDT |
0.3928 USDT |
0.3931 USDT |
| 2024-06-24 |
0.3834 USDT |
86,090.1000 STG |
0.3811 USDT |
0.3775 USDT |
0.3818 USDT |
0.3808 USDT |
| 2024-06-23 |
0.4047 USDT |
132,776.1000 STG |
0.4052 USDT |
0.3939 USDT |
0.3977 USDT |
0.3953 USDT |
| 2024-06-22 |
0.4071 USDT |
51,586.7000 STG |
0.4063 USDT |
0.4062 USDT |
0.4085 USDT |
0.4080 USDT |
| 2024-06-21 |
0.4144 USDT |
51,065.4000 STG |
0.4059 USDT |
0.4035 USDT |
0.4109 USDT |
0.4085 USDT |
| 2024-06-20 |
0.4320 USDT |
98,950.2000 STG |
0.4231 USDT |
0.4203 USDT |
0.4223 USDT |
0.4211 USDT |
| 2024-06-19 |
0.4268 USDT |
120,182.1000 STG |
0.4205 USDT |
0.4186 USDT |
0.4242 USDT |
0.4257 USDT |
| 2024-06-18 |
0.4289 USDT |
249,234.6000 STG |
0.4169 USDT |
0.4098 USDT |
0.4183 USDT |
0.4192 USDT |
| 2024-06-17 |
0.4816 USDT |
87,481.0000 STG |
0.4680 USDT |
0.4632 USDT |
0.4639 USDT |
0.4639 USDT |
| 2024-06-16 |
0.5205 USDT |
18,342.6000 STG |
0.5219 USDT |
0.5181 USDT |
0.5201 USDT |
0.5216 USDT |
| 2024-06-15 |
0.5268 USDT |
33,153.6000 STG |
0.5298 USDT |
0.5249 USDT |
0.5277 USDT |
0.5280 USDT |
| 2024-06-14 |
0.5249 USDT |
109,493.1000 STG |
0.5174 USDT |
0.5066 USDT |
0.5154 USDT |
0.5184 USDT |
| 2024-06-13 |
0.5457 USDT |
45,573.0000 STG |
0.5395 USDT |
0.5318 USDT |
0.5366 USDT |
0.5344 USDT |
| 2024-06-12 |
0.5582 USDT |
134,375.8000 STG |
0.5719 USDT |
0.5533 USDT |
0.5617 USDT |
0.5620 USDT |
| 2024-06-11 |
0.5566 USDT |
147,143.5000 STG |
0.5366 USDT |
0.5358 USDT |
0.5476 USDT |
0.5493 USDT |
| 2024-06-10 |
0.5614 USDT |
118,651.3000 STG |
0.5718 USDT |
0.5569 USDT |
0.5639 USDT |
0.5642 USDT |
| 2024-06-09 |
0.5588 USDT |
27,354.2000 STG |
0.5601 USDT |
0.5586 USDT |
0.5641 USDT |
0.5635 USDT |
| 2024-06-08 |
0.5705 USDT |
7,804.9000 STG |
0.5585 USDT |
0.5569 USDT |
0.5594 USDT |
0.5588 USDT |
| 2024-06-07 |
0.5975 USDT |
462,092.5000 STG |
0.6140 USDT |
0.5262 USDT |
0.5767 USDT |
0.5752 USDT |