Identifier on DigiFinex: stg_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.5847 USDT |
72,044.2000 STG |
0.5619 USDT |
0.5600 USDT |
0.5619 USDT |
0.5610 USDT |
| 2023-12-07 |
0.5828 USDT |
1,500,583.3000 STG |
0.5598 USDT |
0.5516 USDT |
0.5585 USDT |
0.6249 USDT |
| 2023-12-06 |
0.5642 USDT |
81,319.7000 STG |
0.5668 USDT |
0.5615 USDT |
0.5681 USDT |
0.5615 USDT |
| 2023-12-05 |
0.5674 USDT |
269,684.6000 STG |
0.5665 USDT |
0.5608 USDT |
0.5705 USDT |
0.5696 USDT |
| 2023-12-04 |
0.5743 USDT |
115,233.1000 STG |
0.5593 USDT |
0.5561 USDT |
0.5600 USDT |
0.5622 USDT |
| 2023-12-03 |
0.5855 USDT |
167,573.4000 STG |
0.5855 USDT |
0.5760 USDT |
0.5813 USDT |
0.5868 USDT |
| 2023-12-02 |
0.5882 USDT |
101,294.9000 STG |
0.5935 USDT |
0.5874 USDT |
0.5928 USDT |
0.5913 USDT |
| 2023-12-01 |
0.5792 USDT |
101,457.3000 STG |
0.5885 USDT |
0.5875 USDT |
0.5926 USDT |
0.5945 USDT |
| 2023-11-30 |
0.5582 USDT |
73,401.9000 STG |
0.5570 USDT |
0.5522 USDT |
0.5544 USDT |
0.5544 USDT |
| 2023-11-29 |
0.5479 USDT |
72,347.1000 STG |
0.5444 USDT |
0.5426 USDT |
0.5481 USDT |
0.5507 USDT |
| 2023-11-28 |
0.5417 USDT |
298,112.3000 STG |
0.5392 USDT |
0.5364 USDT |
0.5410 USDT |
0.5552 USDT |
| 2023-11-27 |
0.5385 USDT |
105,064.0000 STG |
0.5258 USDT |
0.5231 USDT |
0.5316 USDT |
0.5267 USDT |
| 2023-11-26 |
0.5486 USDT |
130,773.1000 STG |
0.5397 USDT |
0.5389 USDT |
0.5424 USDT |
0.5476 USDT |
| 2023-11-25 |
0.5656 USDT |
81,607.0000 STG |
0.5590 USDT |
0.5533 USDT |
0.5562 USDT |
0.5547 USDT |
| 2023-11-24 |
0.5469 USDT |
65,321.4000 STG |
0.5518 USDT |
0.5456 USDT |
0.5501 USDT |
0.5461 USDT |
| 2023-11-23 |
0.5283 USDT |
52,979.4000 STG |
0.5183 USDT |
0.5169 USDT |
0.5207 USDT |
0.5207 USDT |
| 2023-11-22 |
0.5202 USDT |
128,516.8000 STG |
0.5265 USDT |
0.5240 USDT |
0.5296 USDT |
0.5363 USDT |
| 2023-11-21 |
0.5297 USDT |
301,235.7000 STG |
0.5201 USDT |
0.5000 USDT |
0.5085 USDT |
0.5085 USDT |
| 2023-11-20 |
0.5682 USDT |
240,105.7000 STG |
0.5660 USDT |
0.5497 USDT |
0.5610 USDT |
0.5532 USDT |
| 2023-11-19 |
0.5354 USDT |
119,462.8000 STG |
0.5413 USDT |
0.5410 USDT |
0.5445 USDT |
0.5545 USDT |
| 2023-11-18 |
0.5267 USDT |
34,240.1000 STG |
0.5327 USDT |
0.5246 USDT |
0.5293 USDT |
0.5284 USDT |
| 2023-11-17 |
0.5353 USDT |
116,518.2000 STG |
0.5204 USDT |
0.5203 USDT |
0.5297 USDT |
0.5278 USDT |
| 2023-11-16 |
0.5759 USDT |
16,292.4000 STG |
0.5401 USDT |
0.5393 USDT |
0.5475 USDT |
0.5462 USDT |
| 2023-11-15 |
0.5647 USDT |
320,736.6000 STG |
0.5636 USDT |
0.5562 USDT |
0.5664 USDT |
0.5655 USDT |
| 2023-11-14 |
0.5481 USDT |
380,212.5000 STG |
0.5370 USDT |
0.5143 USDT |
0.5275 USDT |
0.5316 USDT |
| 2023-11-13 |
0.5925 USDT |
300,994.1000 STG |
0.5849 USDT |
0.5627 USDT |
0.5691 USDT |
0.5691 USDT |
| 2023-11-12 |
0.5851 USDT |
175,701.0000 STG |
0.5858 USDT |
0.5815 USDT |
0.5880 USDT |
0.6028 USDT |
| 2023-11-11 |
0.5877 USDT |
371,203.0000 STG |
0.6001 USDT |
0.5977 USDT |
0.6057 USDT |
0.6076 USDT |
| 2023-11-10 |
0.5626 USDT |
313,434.2000 STG |
0.5608 USDT |
0.5518 USDT |
0.5629 USDT |
0.5742 USDT |
| 2023-11-09 |
0.5672 USDT |
919,139.7000 STG |
0.5788 USDT |
0.5035 USDT |
0.5330 USDT |
0.5329 USDT |
| 2023-11-08 |
0.5636 USDT |
169,576.2000 STG |
0.5556 USDT |
0.5532 USDT |
0.5612 USDT |
0.5540 USDT |
| 2023-11-07 |
0.5817 USDT |
17,974.3000 STG |
0.5744 USDT |
0.5659 USDT |
0.5747 USDT |
0.5678 USDT |
| 2023-11-06 |
0.5735 USDT |
293,507.8000 STG |
0.5686 USDT |
0.5569 USDT |
0.5651 USDT |
0.5671 USDT |
| 2023-11-05 |
0.5367 USDT |
28,144.6000 STG |
0.5557 USDT |
0.5545 USDT |
0.5596 USDT |
0.5594 USDT |
| 2023-11-04 |
0.5208 USDT |
734,080.0000 STG |
0.5138 USDT |
0.5105 USDT |
0.5208 USDT |
0.5148 USDT |
| 2023-11-03 |
0.4590 USDT |
171,624.9000 STG |
0.4698 USDT |
0.4643 USDT |
0.4698 USDT |
0.4708 USDT |
| 2023-11-02 |
0.4730 USDT |
208,684.6000 STG |
0.4576 USDT |
0.4535 USDT |
0.4617 USDT |
0.4646 USDT |
| 2023-11-01 |
0.4571 USDT |
206,880.9000 STG |
0.4642 USDT |
0.4641 USDT |
0.4718 USDT |
0.4728 USDT |
| 2023-10-31 |
0.4780 USDT |
216,751.6000 STG |
0.4635 USDT |
0.4578 USDT |
0.4623 USDT |
0.4601 USDT |
| 2023-10-30 |
0.4983 USDT |
31,776.3000 STG |
0.4988 USDT |
0.4971 USDT |
0.4999 USDT |
0.4988 USDT |
| 2023-10-29 |
0.4911 USDT |
150,173.1000 STG |
0.4922 USDT |
0.4888 USDT |
0.4923 USDT |
0.4911 USDT |
| 2023-10-28 |
0.4909 USDT |
129,199.9000 STG |
0.4926 USDT |
0.4876 USDT |
0.4912 USDT |
0.4879 USDT |
| 2023-10-27 |
0.4879 USDT |
201,890.5000 STG |
0.4818 USDT |
0.4740 USDT |
0.4823 USDT |
0.4814 USDT |
| 2023-10-26 |
0.4990 USDT |
64,316.3000 STG |
0.4915 USDT |
0.4908 USDT |
0.4957 USDT |
0.4954 USDT |
| 2023-10-25 |
0.4681 USDT |
2,750,844.0000 STG |
0.4600 USDT |
0.4568 USDT |
0.4754 USDT |
0.4721 USDT |
| 2023-10-24 |
0.4247 USDT |
170,102.0000 STG |
0.4369 USDT |
0.4337 USDT |
0.4419 USDT |
0.4417 USDT |
| 2023-10-23 |
0.4215 USDT |
337,868.7000 STG |
0.4256 USDT |
0.4233 USDT |
0.4273 USDT |
0.4353 USDT |
| 2023-10-22 |
0.4075 USDT |
153,161.5000 STG |
0.4038 USDT |
0.4020 USDT |
0.4038 USDT |
0.4094 USDT |
| 2023-10-21 |
0.4114 USDT |
45,606.1000 STG |
0.4170 USDT |
0.4118 USDT |
0.4141 USDT |
0.4140 USDT |
| 2023-10-20 |
0.4025 USDT |
31,583.3000 STG |
0.4025 USDT |
0.4016 USDT |
0.4023 USDT |
0.4021 USDT |