Identifier on DigiFinex: stg_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.7554 USDT |
174,568.4000 STG |
0.7517 USDT |
0.7517 USDT |
0.7632 USDT |
0.7756 USDT |
| 2024-03-16 |
0.7997 USDT |
248,110.2000 STG |
0.7929 USDT |
0.7501 USDT |
0.7586 USDT |
0.7582 USDT |
| 2024-03-15 |
0.7959 USDT |
231,941.9000 STG |
0.7859 USDT |
0.7728 USDT |
0.7845 USDT |
0.7845 USDT |
| 2024-03-14 |
0.8261 USDT |
406,732.9000 STG |
0.8331 USDT |
0.7946 USDT |
0.8136 USDT |
0.8084 USDT |
| 2024-03-13 |
0.8548 USDT |
129,264.0000 STG |
0.8372 USDT |
0.8294 USDT |
0.8366 USDT |
0.8353 USDT |
| 2024-03-12 |
0.8211 USDT |
130,857.6000 STG |
0.8270 USDT |
0.8192 USDT |
0.8292 USDT |
0.8366 USDT |
| 2024-03-11 |
0.7943 USDT |
146,893.0000 STG |
0.8089 USDT |
0.7948 USDT |
0.8067 USDT |
0.8074 USDT |
| 2024-03-10 |
0.7465 USDT |
86,126.5000 STG |
0.7560 USDT |
0.7460 USDT |
0.7510 USDT |
0.7546 USDT |
| 2024-03-09 |
0.7489 USDT |
73,723.0000 STG |
0.7396 USDT |
0.7344 USDT |
0.7396 USDT |
0.7398 USDT |
| 2024-03-08 |
0.7203 USDT |
32,890.1000 STG |
0.7298 USDT |
0.7295 USDT |
0.7366 USDT |
0.7357 USDT |
| 2024-03-07 |
0.6998 USDT |
349,393.8000 STG |
0.6987 USDT |
0.6935 USDT |
0.7077 USDT |
0.7326 USDT |
| 2024-03-06 |
0.6647 USDT |
284,132.7000 STG |
0.6710 USDT |
0.6667 USDT |
0.6823 USDT |
0.6926 USDT |
| 2024-03-05 |
0.6953 USDT |
401,361.1000 STG |
0.7114 USDT |
0.6645 USDT |
0.6817 USDT |
0.6699 USDT |
| 2024-03-04 |
0.7023 USDT |
122,917.5000 STG |
0.6780 USDT |
0.6765 USDT |
0.6925 USDT |
0.6925 USDT |
| 2024-03-03 |
0.7126 USDT |
80,355.2000 STG |
0.7089 USDT |
0.6997 USDT |
0.7089 USDT |
0.7119 USDT |
| 2024-03-02 |
0.7202 USDT |
73,992.8000 STG |
0.7267 USDT |
0.7226 USDT |
0.7301 USDT |
0.7308 USDT |
| 2024-03-01 |
0.7115 USDT |
420,778.9000 STG |
0.7372 USDT |
0.7122 USDT |
0.7331 USDT |
0.7174 USDT |
| 2024-02-29 |
0.6799 USDT |
144,437.3000 STG |
0.6953 USDT |
0.6676 USDT |
0.6860 USDT |
0.6734 USDT |
| 2024-02-28 |
0.6694 USDT |
534,427.5000 STG |
0.6909 USDT |
0.6273 USDT |
0.6458 USDT |
0.6495 USDT |
| 2024-02-27 |
0.6768 USDT |
77,628.3000 STG |
0.6710 USDT |
0.6646 USDT |
0.6780 USDT |
0.6779 USDT |
| 2024-02-26 |
0.6649 USDT |
107,963.4000 STG |
0.6695 USDT |
0.6620 USDT |
0.6706 USDT |
0.6711 USDT |
| 2024-02-25 |
0.6590 USDT |
74,866.3000 STG |
0.6548 USDT |
0.6504 USDT |
0.6567 USDT |
0.6557 USDT |
| 2024-02-24 |
0.6573 USDT |
52,810.5000 STG |
0.6636 USDT |
0.6627 USDT |
0.6652 USDT |
0.6646 USDT |
| 2024-02-23 |
0.6458 USDT |
86,573.1000 STG |
0.6461 USDT |
0.6387 USDT |
0.6440 USDT |
0.6438 USDT |
| 2024-02-22 |
0.6593 USDT |
59,295.9000 STG |
0.6610 USDT |
0.6570 USDT |
0.6640 USDT |
0.6578 USDT |
| 2024-02-21 |
0.6490 USDT |
104,710.7000 STG |
0.6476 USDT |
0.6432 USDT |
0.6517 USDT |
0.6620 USDT |
| 2024-02-20 |
0.6720 USDT |
172,190.0000 STG |
0.6486 USDT |
0.6375 USDT |
0.6477 USDT |
0.6573 USDT |
| 2024-02-19 |
0.6998 USDT |
174,057.0000 STG |
0.7072 USDT |
0.6905 USDT |
0.7068 USDT |
0.7047 USDT |
| 2024-02-18 |
0.6824 USDT |
32,898.7000 STG |
0.6969 USDT |
0.6868 USDT |
0.6898 USDT |
0.6898 USDT |
| 2024-02-17 |
0.6107 USDT |
135,024.7000 STG |
0.6081 USDT |
0.6079 USDT |
0.6178 USDT |
0.6212 USDT |
| 2024-02-16 |
0.6109 USDT |
252,405.9000 STG |
0.6082 USDT |
0.5860 USDT |
0.5905 USDT |
0.5906 USDT |
| 2024-02-15 |
0.6187 USDT |
119,008.9000 STG |
0.6182 USDT |
0.6107 USDT |
0.6193 USDT |
0.6222 USDT |
| 2024-02-14 |
0.5922 USDT |
122,056.0000 STG |
0.6007 USDT |
0.5967 USDT |
0.6006 USDT |
0.5997 USDT |
| 2024-02-13 |
0.5733 USDT |
120,925.0000 STG |
0.5686 USDT |
0.5626 USDT |
0.5719 USDT |
0.5739 USDT |
| 2024-02-12 |
0.5641 USDT |
60,287.8000 STG |
0.5670 USDT |
0.5646 USDT |
0.5687 USDT |
0.5716 USDT |
| 2024-02-11 |
0.5651 USDT |
26,873.8000 STG |
0.5674 USDT |
0.5610 USDT |
0.5649 USDT |
0.5658 USDT |
| 2024-02-10 |
0.5549 USDT |
151,907.4000 STG |
0.5559 USDT |
0.5552 USDT |
0.5576 USDT |
0.5646 USDT |
| 2024-02-09 |
0.5449 USDT |
70,179.8000 STG |
0.5480 USDT |
0.5463 USDT |
0.5505 USDT |
0.5565 USDT |
| 2024-02-08 |
0.5442 USDT |
9,089.7000 STG |
0.5400 USDT |
0.5379 USDT |
0.5398 USDT |
0.5398 USDT |
| 2024-02-07 |
0.5287 USDT |
449,211.2000 STG |
0.5165 USDT |
0.5158 USDT |
0.5189 USDT |
0.5479 USDT |
| 2024-02-06 |
0.4996 USDT |
117,524.5000 STG |
0.4960 USDT |
0.4905 USDT |
0.4953 USDT |
0.4963 USDT |
| 2024-02-05 |
0.5077 USDT |
67,788.8000 STG |
0.5095 USDT |
0.5015 USDT |
0.5054 USDT |
0.5019 USDT |
| 2024-02-04 |
0.5109 USDT |
26,415.9000 STG |
0.5116 USDT |
0.5072 USDT |
0.5104 USDT |
0.5094 USDT |
| 2024-02-03 |
0.5225 USDT |
10,374.4000 STG |
0.5183 USDT |
0.5180 USDT |
0.5192 USDT |
0.5185 USDT |
| 2024-02-02 |
0.5258 USDT |
30,467.6000 STG |
0.5264 USDT |
0.5214 USDT |
0.5243 USDT |
0.5229 USDT |
| 2024-02-01 |
0.5172 USDT |
58,648.3000 STG |
0.5191 USDT |
0.5151 USDT |
0.5196 USDT |
0.5213 USDT |
| 2024-01-31 |
0.5258 USDT |
130,430.8000 STG |
0.5253 USDT |
0.5140 USDT |
0.5190 USDT |
0.5180 USDT |
| 2024-01-30 |
0.5384 USDT |
28,854.0000 STG |
0.5437 USDT |
0.5391 USDT |
0.5412 USDT |
0.5396 USDT |
| 2024-01-29 |
0.5366 USDT |
35,687.6000 STG |
0.5340 USDT |
0.5310 USDT |
0.5331 USDT |
0.5331 USDT |
| 2024-01-28 |
0.5245 USDT |
56,040.7000 STG |
0.5169 USDT |
0.5114 USDT |
0.5162 USDT |
0.5156 USDT |