Identifier on DigiFinex: stg_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.3922 USDT |
97,899.3000 STG |
0.3917 USDT |
0.3894 USDT |
0.3916 USDT |
0.3916 USDT |
| 2023-10-18 |
0.3935 USDT |
79,885.6000 STG |
0.3914 USDT |
0.3904 USDT |
0.3924 USDT |
0.3949 USDT |
| 2023-10-17 |
0.3999 USDT |
68,759.6000 STG |
0.3925 USDT |
0.3916 USDT |
0.3942 USDT |
0.3940 USDT |
| 2023-10-16 |
0.4114 USDT |
29,949.1000 STG |
0.4095 USDT |
0.4091 USDT |
0.4106 USDT |
0.4091 USDT |
| 2023-10-15 |
0.4167 USDT |
39,651.9000 STG |
0.4161 USDT |
0.4132 USDT |
0.4159 USDT |
0.4146 USDT |
| 2023-10-14 |
0.4184 USDT |
18,607.7000 STG |
0.4189 USDT |
0.4167 USDT |
0.4179 USDT |
0.4177 USDT |
| 2023-10-13 |
0.4152 USDT |
40,269.9000 STG |
0.4138 USDT |
0.4131 USDT |
0.4146 USDT |
0.4175 USDT |
| 2023-10-12 |
0.4113 USDT |
26,726.7000 STG |
0.4126 USDT |
0.4112 USDT |
0.4133 USDT |
0.4131 USDT |
| 2023-10-11 |
0.4156 USDT |
52,178.1000 STG |
0.4151 USDT |
0.4129 USDT |
0.4157 USDT |
0.4152 USDT |
| 2023-10-10 |
0.4256 USDT |
55,469.2000 STG |
0.4244 USDT |
0.4204 USDT |
0.4221 USDT |
0.4248 USDT |
| 2023-10-09 |
0.4286 USDT |
58,758.4000 STG |
0.4211 USDT |
0.4194 USDT |
0.4237 USDT |
0.4248 USDT |
| 2023-10-08 |
0.4387 USDT |
46,359.0000 STG |
0.4392 USDT |
0.4387 USDT |
0.4408 USDT |
0.4409 USDT |
| 2023-10-07 |
0.4453 USDT |
50,053.7000 STG |
0.4414 USDT |
0.4385 USDT |
0.4394 USDT |
0.4389 USDT |
| 2023-10-06 |
0.4433 USDT |
63,382.3000 STG |
0.4461 USDT |
0.4446 USDT |
0.4478 USDT |
0.4481 USDT |
| 2023-10-05 |
0.4459 USDT |
40,994.0000 STG |
0.4413 USDT |
0.4398 USDT |
0.4419 USDT |
0.4416 USDT |
| 2023-10-04 |
0.4476 USDT |
14,155.7000 STG |
0.4511 USDT |
0.4509 USDT |
0.4524 USDT |
0.4525 USDT |
| 2023-10-03 |
0.4626 USDT |
26,176.6000 STG |
0.4546 USDT |
0.4531 USDT |
0.4574 USDT |
0.4552 USDT |
| 2023-10-02 |
0.4801 USDT |
223,957.1000 STG |
0.4746 USDT |
0.4599 USDT |
0.4662 USDT |
0.4659 USDT |
| 2023-10-01 |
0.4806 USDT |
120,943.2000 STG |
0.4809 USDT |
0.4784 USDT |
0.4813 USDT |
0.4889 USDT |
| 2023-09-30 |
0.4662 USDT |
33,217.6000 STG |
0.4669 USDT |
0.4634 USDT |
0.4650 USDT |
0.4650 USDT |
| 2023-09-29 |
0.4676 USDT |
24,365.0000 STG |
0.4670 USDT |
0.4655 USDT |
0.4666 USDT |
0.4666 USDT |
| 2023-09-28 |
0.4554 USDT |
107,181.5000 STG |
0.4603 USDT |
0.4579 USDT |
0.4618 USDT |
0.4605 USDT |
| 2023-09-27 |
0.4504 USDT |
58,021.9000 STG |
0.4503 USDT |
0.4448 USDT |
0.4486 USDT |
0.4481 USDT |
| 2023-09-26 |
0.4571 USDT |
63,874.5000 STG |
0.4514 USDT |
0.4493 USDT |
0.4499 USDT |
0.4499 USDT |
| 2023-09-25 |
0.4593 USDT |
58,051.9000 STG |
0.4644 USDT |
0.4596 USDT |
0.4606 USDT |
0.4596 USDT |
| 2023-09-24 |
0.4538 USDT |
70,217.4000 STG |
0.4555 USDT |
0.4515 USDT |
0.4563 USDT |
0.4566 USDT |
| 2023-09-23 |
0.4658 USDT |
66,287.8000 STG |
0.4638 USDT |
0.4568 USDT |
0.4585 USDT |
0.4568 USDT |
| 2023-09-22 |
0.4622 USDT |
90,829.4000 STG |
0.4649 USDT |
0.4593 USDT |
0.4627 USDT |
0.4628 USDT |
| 2023-09-21 |
0.4567 USDT |
32,024.5000 STG |
0.4566 USDT |
0.4535 USDT |
0.4562 USDT |
0.4555 USDT |
| 2023-09-20 |
0.4508 USDT |
93,926.8000 STG |
0.4497 USDT |
0.4449 USDT |
0.4497 USDT |
0.4466 USDT |
| 2023-09-19 |
0.4529 USDT |
54,686.7000 STG |
0.4531 USDT |
0.4493 USDT |
0.4521 USDT |
0.4532 USDT |
| 2023-09-18 |
0.4597 USDT |
68,182.9000 STG |
0.4584 USDT |
0.4547 USDT |
0.4563 USDT |
0.4561 USDT |
| 2023-09-17 |
0.4569 USDT |
70,990.0000 STG |
0.4598 USDT |
0.4523 USDT |
0.4549 USDT |
0.4538 USDT |
| 2023-09-16 |
0.4698 USDT |
32,244.1000 STG |
0.4668 USDT |
0.4646 USDT |
0.4665 USDT |
0.4689 USDT |
| 2023-09-15 |
0.4612 USDT |
41,898.4000 STG |
0.4583 USDT |
0.4577 USDT |
0.4599 USDT |
0.4620 USDT |
| 2023-09-14 |
0.4539 USDT |
48,276.3000 STG |
0.4537 USDT |
0.4536 USDT |
0.4569 USDT |
0.4571 USDT |
| 2023-09-13 |
0.4485 USDT |
96,885.7000 STG |
0.4448 USDT |
0.4436 USDT |
0.4475 USDT |
0.4490 USDT |
| 2023-09-12 |
0.4774 USDT |
86,244.3000 STG |
0.4563 USDT |
0.4534 USDT |
0.4566 USDT |
0.4540 USDT |
| 2023-09-11 |
0.4925 USDT |
268,790.8000 STG |
0.4796 USDT |
0.4678 USDT |
0.4694 USDT |
0.4690 USDT |
| 2023-09-10 |
0.5258 USDT |
103,453.4000 STG |
0.5244 USDT |
0.5170 USDT |
0.5217 USDT |
0.5217 USDT |
| 2023-09-09 |
0.5443 USDT |
13,178.9000 STG |
0.5416 USDT |
0.5396 USDT |
0.5406 USDT |
0.5406 USDT |
| 2023-09-08 |
0.5431 USDT |
39,537.6000 STG |
0.5418 USDT |
0.5390 USDT |
0.5417 USDT |
0.5403 USDT |
| 2023-09-07 |
0.5370 USDT |
101,832.6000 STG |
0.5414 USDT |
0.5388 USDT |
0.5423 USDT |
0.5404 USDT |
| 2023-09-06 |
0.5291 USDT |
91,229.4000 STG |
0.5282 USDT |
0.5235 USDT |
0.5291 USDT |
0.5305 USDT |
| 2023-09-05 |
0.5212 USDT |
43,207.2000 STG |
0.5263 USDT |
0.5256 USDT |
0.5293 USDT |
0.5281 USDT |
| 2023-09-04 |
0.5220 USDT |
81,861.9000 STG |
0.5199 USDT |
0.5118 USDT |
0.5151 USDT |
0.5156 USDT |
| 2023-09-03 |
0.5198 USDT |
18,447.5000 STG |
0.5140 USDT |
0.5135 USDT |
0.5166 USDT |
0.5198 USDT |
| 2023-09-02 |
0.5228 USDT |
36,734.7000 STG |
0.5240 USDT |
0.5200 USDT |
0.5219 USDT |
0.5246 USDT |
| 2023-09-01 |
0.5226 USDT |
122,806.7000 STG |
0.5220 USDT |
0.5154 USDT |
0.5213 USDT |
0.5201 USDT |
| 2023-08-31 |
0.5366 USDT |
254,156.1000 STG |
0.5407 USDT |
0.5182 USDT |
0.5241 USDT |
0.5229 USDT |