Identifier on DigiFinex: stg_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
0.6515 USDT |
89,880.3000 STG |
0.6435 USDT |
0.6273 USDT |
0.6356 USDT |
0.6353 USDT |
| 2024-06-05 |
0.6522 USDT |
138,635.1000 STG |
0.6490 USDT |
0.6462 USDT |
0.6496 USDT |
0.6529 USDT |
| 2024-06-04 |
0.6396 USDT |
108,948.6000 STG |
0.6405 USDT |
0.6395 USDT |
0.6455 USDT |
0.6506 USDT |
| 2024-06-03 |
0.6717 USDT |
56,995.8000 STG |
0.6579 USDT |
0.6491 USDT |
0.6530 USDT |
0.6530 USDT |
| 2024-06-02 |
0.7244 USDT |
134,272.0000 STG |
0.7136 USDT |
0.6955 USDT |
0.7020 USDT |
0.7001 USDT |
| 2024-06-01 |
0.7246 USDT |
266,659.6000 STG |
0.7324 USDT |
0.7318 USDT |
0.7421 USDT |
0.7436 USDT |
| 2024-05-31 |
0.7103 USDT |
52,868.1000 STG |
0.6986 USDT |
0.6974 USDT |
0.7011 USDT |
0.6989 USDT |
| 2024-05-30 |
0.7694 USDT |
2,932,685.4000 STG |
0.7780 USDT |
0.6935 USDT |
0.7119 USDT |
0.7328 USDT |
| 2024-05-29 |
0.5005 USDT |
242,126.1000 STG |
0.5018 USDT |
0.4937 USDT |
0.4983 USDT |
0.4939 USDT |
| 2024-05-28 |
0.5026 USDT |
187,270.8000 STG |
0.4992 USDT |
0.4936 USDT |
0.4992 USDT |
0.5047 USDT |
| 2024-05-27 |
0.5107 USDT |
151,934.7000 STG |
0.5129 USDT |
0.5129 USDT |
0.5150 USDT |
0.5147 USDT |
| 2024-05-26 |
0.5021 USDT |
45,513.3000 STG |
0.4993 USDT |
0.4957 USDT |
0.4963 USDT |
0.4960 USDT |
| 2024-05-25 |
0.5155 USDT |
65,727.8000 STG |
0.5124 USDT |
0.5078 USDT |
0.5091 USDT |
0.5080 USDT |
| 2024-05-24 |
0.4944 USDT |
275,722.0000 STG |
0.4965 USDT |
0.4957 USDT |
0.5019 USDT |
0.5182 USDT |
| 2024-05-23 |
0.4988 USDT |
346,523.9000 STG |
0.4896 USDT |
0.4696 USDT |
0.4840 USDT |
0.4817 USDT |
| 2024-05-22 |
0.4798 USDT |
533,767.0000 STG |
0.4873 USDT |
0.4731 USDT |
0.4794 USDT |
0.4814 USDT |
| 2024-05-21 |
0.4692 USDT |
82,270.3000 STG |
0.4644 USDT |
0.4549 USDT |
0.4617 USDT |
0.4569 USDT |
| 2024-05-20 |
0.4502 USDT |
181,241.9000 STG |
0.4435 USDT |
0.4423 USDT |
0.4474 USDT |
0.4663 USDT |
| 2024-05-19 |
0.4511 USDT |
28,944.3000 STG |
0.4419 USDT |
0.4373 USDT |
0.4411 USDT |
0.4413 USDT |
| 2024-05-18 |
0.4612 USDT |
35,701.2000 STG |
0.4597 USDT |
0.4535 USDT |
0.4546 USDT |
0.4542 USDT |