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