Crypto exchange DigiFinex

Market Stargate Finance (STG) / Tether (USDT)

Identifier on DigiFinex: stg_usdt
Date Price Volume Open Low High Close
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
2024-05-17 0.4587 USDT 41,337.5000 STG 0.4663 USDT 0.4642 USDT 0.4669 USDT 0.4669 USDT
2024-05-16 0.4498 USDT 75,597.0000 STG 0.4436 USDT 0.4364 USDT 0.4436 USDT 0.4477 USDT
2024-05-15 0.4464 USDT 69,646.9000 STG 0.4540 USDT 0.4512 USDT 0.4553 USDT 0.4594 USDT
2024-05-14 0.4516 USDT 220,885.7000 STG 0.4578 USDT 0.4387 USDT 0.4427 USDT 0.4426 USDT
2024-05-13 0.4581 USDT 50,481.0000 STG 0.4656 USDT 0.4561 USDT 0.4577 USDT 0.4567 USDT
2024-05-12 0.4716 USDT 44,495.0000 STG 0.4725 USDT 0.4703 USDT 0.4723 USDT 0.4718 USDT
2024-05-11 0.4650 USDT 64,776.6000 STG 0.4674 USDT 0.4668 USDT 0.4698 USDT 0.4703 USDT
2024-05-10 0.4717 USDT 69,857.1000 STG 0.4608 USDT 0.4554 USDT 0.4609 USDT 0.4595 USDT
2024-05-09 0.4739 USDT 129,157.0000 STG 0.4716 USDT 0.4682 USDT 0.4733 USDT 0.4803 USDT
2024-05-08 0.4722 USDT 109,069.5000 STG 0.4661 USDT 0.4632 USDT 0.4686 USDT 0.4753 USDT
2024-05-07 0.4867 USDT 102,263.6000 STG 0.4834 USDT 0.4823 USDT 0.4857 USDT 0.4850 USDT
2024-05-06 0.5039 USDT 150,290.9000 STG 0.4963 USDT 0.4865 USDT 0.4913 USDT 0.4918 USDT
2024-05-05 0.5106 USDT 92,099.3000 STG 0.5216 USDT 0.5070 USDT 0.5102 USDT 0.5101 USDT
2024-05-04 0.5183 USDT 90,677.2000 STG 0.5194 USDT 0.5131 USDT 0.5155 USDT 0.5153 USDT
2024-05-03 0.5123 USDT 95,453.4000 STG 0.5159 USDT 0.5136 USDT 0.5170 USDT 0.5247 USDT
2024-05-02 0.5077 USDT 119,277.2000 STG 0.5064 USDT 0.5046 USDT 0.5076 USDT 0.5132 USDT
2024-05-01 0.4886 USDT 147,366.5000 STG 0.4912 USDT 0.4809 USDT 0.4875 USDT 0.5011 USDT
2024-04-30 0.5047 USDT 164,379.9000 STG 0.4878 USDT 0.4752 USDT 0.4871 USDT 0.4935 USDT
2024-04-29 0.5182 USDT 39,349.2000 STG 0.5151 USDT 0.5113 USDT 0.5150 USDT 0.5223 USDT
2024-04-28 0.5359 USDT 41,158.1000 STG 0.5337 USDT 0.5329 USDT 0.5351 USDT 0.5343 USDT
2024-04-27 0.5206 USDT 225,367.5000 STG 0.5205 USDT 0.5192 USDT 0.5264 USDT 0.5294 USDT
2024-04-26 0.5356 USDT 139,474.3000 STG 0.5321 USDT 0.5246 USDT 0.5308 USDT 0.5303 USDT
2024-04-25 0.5358 USDT 105,956.3000 STG 0.5371 USDT 0.5366 USDT 0.5451 USDT 0.5455 USDT
2024-04-24 0.5524 USDT 94,592.0000 STG 0.5421 USDT 0.5363 USDT 0.5447 USDT 0.5417 USDT
2024-04-23 0.5619 USDT 240,803.1000 STG 0.5599 USDT 0.5591 USDT 0.5632 USDT 0.5610 USDT
2024-04-22 0.5546 USDT 66,368.6000 STG 0.5606 USDT 0.5570 USDT 0.5608 USDT 0.5651 USDT
2024-04-21 0.5346 USDT 133,743.1000 STG 0.5290 USDT 0.5230 USDT 0.5322 USDT 0.5347 USDT
2024-04-20 0.5230 USDT 114,343.6000 STG 0.5381 USDT 0.5335 USDT 0.5372 USDT 0.5381 USDT
2024-04-19 0.5111 USDT 77,146.7000 STG 0.5206 USDT 0.5130 USDT 0.5170 USDT 0.5160 USDT
2024-04-18 0.5099 USDT 126,471.0000 STG 0.5082 USDT 0.5051 USDT 0.5112 USDT 0.5167 USDT