Identifier on DigiFinex: stg_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |