Identifier on DigiFinex: stg_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-17 |
0.5053 USDT |
193,593.5000 STG |
0.5023 USDT |
0.4894 USDT |
0.5022 USDT |
0.5094 USDT |
| 2024-04-16 |
0.5060 USDT |
183,484.7000 STG |
0.4955 USDT |
0.4913 USDT |
0.5091 USDT |
0.5157 USDT |
| 2024-04-15 |
0.5188 USDT |
228,081.5000 STG |
0.5087 USDT |
0.4901 USDT |
0.5073 USDT |
0.5092 USDT |
| 2024-04-14 |
0.4982 USDT |
224,740.8000 STG |
0.5075 USDT |
0.4887 USDT |
0.5010 USDT |
0.5129 USDT |
| 2024-04-13 |
0.5588 USDT |
490,803.6000 STG |
0.5737 USDT |
0.4998 USDT |
0.5140 USDT |
0.5044 USDT |
| 2024-04-12 |
0.6264 USDT |
983,600.8000 STG |
0.6730 USDT |
0.5509 USDT |
0.5845 USDT |
0.5785 USDT |
| 2024-04-11 |
0.7324 USDT |
138,863.1000 STG |
0.7274 USDT |
0.7153 USDT |
0.7250 USDT |
0.7256 USDT |
| 2024-04-10 |
0.7361 USDT |
73,291.4000 STG |
0.7342 USDT |
0.7305 USDT |
0.7347 USDT |
0.7391 USDT |
| 2024-04-09 |
0.7772 USDT |
23,854.0000 STG |
0.7566 USDT |
0.7558 USDT |
0.7602 USDT |
0.7592 USDT |
| 2024-04-08 |
0.7953 USDT |
126,070.1000 STG |
0.8023 USDT |
0.7946 USDT |
0.8029 USDT |
0.8052 USDT |
| 2024-04-07 |
0.7615 USDT |
116,896.2000 STG |
0.7796 USDT |
0.7619 USDT |
0.7670 USDT |
0.7655 USDT |
| 2024-04-06 |
0.7433 USDT |
64,897.6000 STG |
0.7420 USDT |
0.7391 USDT |
0.7429 USDT |
0.7491 USDT |
| 2024-04-05 |
0.7459 USDT |
58,301.4000 STG |
0.7423 USDT |
0.7411 USDT |
0.7479 USDT |
0.7436 USDT |
| 2024-04-04 |
0.7617 USDT |
284,293.1000 STG |
0.7733 USDT |
0.7500 USDT |
0.7594 USDT |
0.7556 USDT |
| 2024-04-03 |
0.7135 USDT |
35,252.7000 STG |
0.7194 USDT |
0.7114 USDT |
0.7336 USDT |
0.7325 USDT |
| 2024-04-02 |
0.7090 USDT |
274,798.2000 STG |
0.6934 USDT |
0.6821 USDT |
0.6934 USDT |
0.7074 USDT |
| 2024-04-01 |
0.7689 USDT |
169,093.6000 STG |
0.7476 USDT |
0.7263 USDT |
0.7351 USDT |
0.7390 USDT |
| 2024-03-31 |
0.7646 USDT |
76,109.1000 STG |
0.7665 USDT |
0.7636 USDT |
0.7693 USDT |
0.7697 USDT |
| 2024-03-30 |
0.7646 USDT |
55,865.0000 STG |
0.7590 USDT |
0.7499 USDT |
0.7555 USDT |
0.7500 USDT |
| 2024-03-29 |
0.7551 USDT |
255,040.1000 STG |
0.7554 USDT |
0.7467 USDT |
0.7576 USDT |
0.7616 USDT |