Identifier on DigiFinex: stg_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.5195 USDT |
69,455.5000 STG |
0.5202 USDT |
0.5186 USDT |
0.5204 USDT |
0.5267 USDT |
| 2024-01-26 |
0.5130 USDT |
57,059.3000 STG |
0.5224 USDT |
0.5138 USDT |
0.5165 USDT |
0.5151 USDT |
| 2024-01-25 |
0.5050 USDT |
72,306.0000 STG |
0.4975 USDT |
0.4957 USDT |
0.5016 USDT |
0.5032 USDT |
| 2024-01-24 |
0.5140 USDT |
58,534.3000 STG |
0.5148 USDT |
0.5071 USDT |
0.5130 USDT |
0.5155 USDT |
| 2024-01-23 |
0.5106 USDT |
68,937.0000 STG |
0.4938 USDT |
0.4938 USDT |
0.4985 USDT |
0.5059 USDT |
| 2024-01-22 |
0.5345 USDT |
134,244.5000 STG |
0.5271 USDT |
0.5207 USDT |
0.5310 USDT |
0.5289 USDT |
| 2024-01-21 |
0.5551 USDT |
57,485.6000 STG |
0.5542 USDT |
0.5462 USDT |
0.5498 USDT |
0.5482 USDT |
| 2024-01-20 |
0.5481 USDT |
173,594.6000 STG |
0.5590 USDT |
0.5460 USDT |
0.5492 USDT |
0.5481 USDT |
| 2024-01-19 |
0.5367 USDT |
190,033.5000 STG |
0.5367 USDT |
0.5164 USDT |
0.5306 USDT |
0.5373 USDT |
| 2024-01-18 |
0.5709 USDT |
221,923.1000 STG |
0.5539 USDT |
0.5365 USDT |
0.5455 USDT |
0.5430 USDT |
| 2024-01-17 |
0.6161 USDT |
136,706.4000 STG |
0.6152 USDT |
0.6023 USDT |
0.6070 USDT |
0.6052 USDT |
| 2024-01-16 |
0.5895 USDT |
237,350.5000 STG |
0.6013 USDT |
0.5936 USDT |
0.6082 USDT |
0.6154 USDT |
| 2024-01-15 |
0.5690 USDT |
41,285.7000 STG |
0.5674 USDT |
0.5661 USDT |
0.5695 USDT |
0.5675 USDT |
| 2024-01-14 |
0.5730 USDT |
84,697.9000 STG |
0.5772 USDT |
0.5653 USDT |
0.5713 USDT |
0.5713 USDT |
| 2024-01-13 |
0.5604 USDT |
40,554.0000 STG |
0.5688 USDT |
0.5673 USDT |
0.5730 USDT |
0.5729 USDT |
| 2024-01-12 |
0.5764 USDT |
193,783.6000 STG |
0.5726 USDT |
0.5551 USDT |
0.5679 USDT |
0.5673 USDT |
| 2024-01-11 |
0.5711 USDT |
437,042.1000 STG |
0.5898 USDT |
0.5710 USDT |
0.5786 USDT |
0.5779 USDT |
| 2024-01-10 |
0.5218 USDT |
162,631.1000 STG |
0.5168 USDT |
0.5134 USDT |
0.5204 USDT |
0.5350 USDT |
| 2024-01-09 |
0.5236 USDT |
55,733.0000 STG |
0.5125 USDT |
0.5077 USDT |
0.5145 USDT |
0.5101 USDT |
| 2024-01-08 |
0.5076 USDT |
107,447.4000 STG |
0.5222 USDT |
0.5204 USDT |
0.5264 USDT |
0.5335 USDT |
| 2024-01-07 |
0.5257 USDT |
102,022.8000 STG |
0.5228 USDT |
0.5031 USDT |
0.5115 USDT |
0.5075 USDT |
| 2024-01-06 |
0.5299 USDT |
73,842.3000 STG |
0.5317 USDT |
0.5286 USDT |
0.5336 USDT |
0.5310 USDT |
| 2024-01-05 |
0.5475 USDT |
42,348.8000 STG |
0.5330 USDT |
0.5291 USDT |
0.5337 USDT |
0.5336 USDT |
| 2024-01-04 |
0.5718 USDT |
110,226.5000 STG |
0.5803 USDT |
0.5683 USDT |
0.5761 USDT |
0.5746 USDT |
| 2024-01-03 |
0.5911 USDT |
133,661.0000 STG |
0.5622 USDT |
0.5515 USDT |
0.5597 USDT |
0.5625 USDT |
| 2024-01-02 |
0.6321 USDT |
160,873.6000 STG |
0.6288 USDT |
0.6112 USDT |
0.6144 USDT |
0.6133 USDT |
| 2024-01-01 |
0.6013 USDT |
96,054.3000 STG |
0.6028 USDT |
0.5959 USDT |
0.6028 USDT |
0.6141 USDT |
| 2023-12-31 |
0.6209 USDT |
64,139.3000 STG |
0.6263 USDT |
0.6147 USDT |
0.6181 USDT |
0.6154 USDT |
| 2023-12-30 |
0.6299 USDT |
73,736.6000 STG |
0.6279 USDT |
0.6203 USDT |
0.6242 USDT |
0.6239 USDT |
| 2023-12-29 |
0.6311 USDT |
79,010.7000 STG |
0.6240 USDT |
0.6071 USDT |
0.6204 USDT |
0.6227 USDT |
| 2023-12-28 |
0.6637 USDT |
52,608.1000 STG |
0.6422 USDT |
0.6381 USDT |
0.6458 USDT |
0.6474 USDT |
| 2023-12-27 |
0.6665 USDT |
390,714.1000 STG |
0.6867 USDT |
0.6741 USDT |
0.6818 USDT |
0.6744 USDT |
| 2023-12-26 |
0.6356 USDT |
538,352.2000 STG |
0.6557 USDT |
0.6119 USDT |
0.6444 USDT |
0.6546 USDT |
| 2023-12-25 |
0.6025 USDT |
323,555.0000 STG |
0.6091 USDT |
0.6038 USDT |
0.6091 USDT |
0.6229 USDT |
| 2023-12-24 |
0.5988 USDT |
182,526.1000 STG |
0.6069 USDT |
0.5855 USDT |
0.5938 USDT |
0.5882 USDT |
| 2023-12-23 |
0.5682 USDT |
100,914.6000 STG |
0.5848 USDT |
0.5734 USDT |
0.5778 USDT |
0.5750 USDT |
| 2023-12-22 |
0.5452 USDT |
130,649.5000 STG |
0.5585 USDT |
0.5536 USDT |
0.5572 USDT |
0.5649 USDT |
| 2023-12-21 |
0.5248 USDT |
12,385.2000 STG |
0.5270 USDT |
0.5261 USDT |
0.5291 USDT |
0.5273 USDT |
| 2023-12-20 |
0.5131 USDT |
167,683.1000 STG |
0.5203 USDT |
0.5079 USDT |
0.5208 USDT |
0.5207 USDT |
| 2023-12-19 |
0.5112 USDT |
180,977.7000 STG |
0.5139 USDT |
0.5034 USDT |
0.5087 USDT |
0.5092 USDT |
| 2023-12-18 |
0.4933 USDT |
62,958.6000 STG |
0.4933 USDT |
0.4893 USDT |
0.4928 USDT |
0.4955 USDT |
| 2023-12-17 |
0.5185 USDT |
117,723.4000 STG |
0.5152 USDT |
0.5144 USDT |
0.5200 USDT |
0.5192 USDT |
| 2023-12-16 |
0.5248 USDT |
47,634.2000 STG |
0.5259 USDT |
0.5209 USDT |
0.5272 USDT |
0.5247 USDT |
| 2023-12-15 |
0.5337 USDT |
114,261.3000 STG |
0.5283 USDT |
0.5196 USDT |
0.5255 USDT |
0.5268 USDT |
| 2023-12-14 |
0.5415 USDT |
72,290.6000 STG |
0.5402 USDT |
0.5373 USDT |
0.5412 USDT |
0.5430 USDT |
| 2023-12-13 |
0.5038 USDT |
122,528.2000 STG |
0.5039 USDT |
0.5034 USDT |
0.5100 USDT |
0.5210 USDT |
| 2023-12-12 |
0.5291 USDT |
77,885.6000 STG |
0.5127 USDT |
0.5125 USDT |
0.5182 USDT |
0.5170 USDT |
| 2023-12-11 |
0.5320 USDT |
159,323.3000 STG |
0.5291 USDT |
0.5165 USDT |
0.5266 USDT |
0.5289 USDT |
| 2023-12-10 |
0.5581 USDT |
50,130.6000 STG |
0.5569 USDT |
0.5516 USDT |
0.5567 USDT |
0.5570 USDT |
| 2023-12-09 |
0.5731 USDT |
132,581.8000 STG |
0.5729 USDT |
0.5623 USDT |
0.5704 USDT |
0.5689 USDT |