STGUSDT: Stargate Finance Tether Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.5059

CLOSE 0.5061

Low

LOW 0.3001

High

HIGH 1.1531

DATE	OPEN	HIGH	LOW	CLOSE
08/19/2022	0.3364	0.94	0.3364	0.8429
08/20/2022	0.8419	1.094	0.6743	0.7115
08/21/2022	0.7102	0.762	0.6002	0.6403
08/22/2022	0.6408	0.782	0.6351	0.705
08/23/2022	0.7053	0.8089	0.673	0.7614
08/24/2022	0.7614	0.9	0.7321	0.7409
08/25/2022	0.7421	1.08	0.7217	1.0268
08/26/2022	1.0283	1.1531	0.8869	0.9301
08/27/2022	0.9304	0.9481	0.74	0.7957
08/28/2022	0.7957	0.8495	0.7447	0.801
08/29/2022	0.8008	0.8557	0.7616	0.8365
08/30/2022	0.8362	0.8555	0.69	0.7117
08/31/2022	0.7112	0.7499	0.64	0.665
09/01/2022	0.6657	0.6868	0.57	0.6327
09/02/2022	0.6321	0.7081	0.6276	0.6534
09/03/2022	0.6538	0.664	0.6084	0.6216
09/04/2022	0.6228	0.6423	0.6	0.6302
09/05/2022	0.6299	0.6346	0.5705	0.6036
09/06/2022	0.6045	0.6797	0.5903	0.6247
09/07/2022	0.6247	0.7852	0.6247	0.7782
09/08/2022	0.7782	0.8446	0.7496	0.8129
09/09/2022	0.8129	0.8846	0.76	0.7921
09/10/2022	0.7922	0.8111	0.7285	0.7658
09/11/2022	0.7643	0.799	0.707	0.7288
09/12/2022	0.7285	0.7368	0.6305	0.6398
09/13/2022	0.6405	0.6722	0.6075	0.6497
09/14/2022	0.6492	0.6658	0.58	0.5968
09/15/2022	0.5967	0.5987	0.543	0.5492
09/16/2022	0.549	0.592	0.5432	0.5725
09/17/2022	0.5729	0.5818	0.5625	0.5802
09/18/2022	0.5804	0.628	0.5162	0.5228
09/19/2022	0.5231	0.5393	0.5028	0.5345
09/20/2022	0.5347	0.5446	0.5102	0.5121
09/21/2022	0.5128	0.5534	0.5108	0.5259
09/22/2022	0.5255	0.5578	0.5231	0.5431
09/23/2022	0.5428	0.5659	0.5323	0.5418
09/24/2022	0.5417	0.5557	0.5376	0.5539
09/25/2022	0.5535	0.5977	0.5486	0.5535
09/26/2022	0.5538	0.5587	0.5262	0.5412
09/27/2022	0.5412	0.5651	0.5317	0.5428
09/28/2022	0.5428	0.5472	0.5097	0.5293
09/29/2022	0.5292	0.5351	0.5112	0.5216
09/30/2022	0.5223	0.5531	0.5123	0.5278
10/01/2022	0.5277	0.5307	0.516	0.5216
10/02/2022	0.5217	0.526	0.5059	0.508
10/03/2022	0.5083	0.5187	0.49	0.5149
10/04/2022	0.5147	0.5429	0.5098	0.5299
10/05/2022	0.5299	0.5379	0.5151	0.5267
10/06/2022	0.5267	0.5349	0.5066	0.517
10/07/2022	0.5168	0.52	0.5029	0.5088
10/08/2022	0.509	0.5118	0.489	0.496
10/09/2022	0.4958	0.5112	0.4911	0.5093
10/10/2022	0.5095	0.512	0.4557	0.4656
10/11/2022	0.4654	0.466	0.45	0.4541
10/12/2022	0.4544	0.4613	0.4405	0.45
10/13/2022	0.4502	0.4744	0.4081	0.4671
10/14/2022	0.4668	0.4851	0.4634	0.4712
10/15/2022	0.4709	0.4764	0.4512	0.455
10/16/2022	0.4551	0.4688	0.4551	0.4644
10/17/2022	0.4647	0.4705	0.4576	0.4658
10/18/2022	0.4658	0.4749	0.4442	0.45
10/19/2022	0.45	0.4525	0.4273	0.4311
10/20/2022	0.4304	0.4425	0.4253	0.4385
10/21/2022	0.4387	0.4406	0.4155	0.438
10/22/2022	0.438	0.4519	0.433	0.4493
10/23/2022	0.4497	0.509	0.4457	0.4966
10/24/2022	0.4969	0.5175	0.4792	0.4943
10/25/2022	0.4945	0.5089	0.4746	0.5006
10/26/2022	0.5006	0.5101	0.4865	0.4931
10/27/2022	0.4924	0.5454	0.4907	0.5128
10/28/2022	0.5125	0.5492	0.4918	0.5353
10/29/2022	0.5353	0.5519	0.514	0.5219
10/30/2022	0.5219	0.5328	0.4926	0.4998
10/31/2022	0.5004	0.5138	0.4868	0.5031
11/01/2022	0.5031	0.5076	0.4882	0.4901
11/02/2022	0.4901	0.4912	0.4661	0.4758
11/03/2022	0.4753	0.4914	0.4696	0.4747
11/04/2022	0.4747	0.5213	0.4673	0.5157
11/05/2022	0.5154	0.545	0.505	0.5144
11/06/2022	0.5151	0.5395	0.5008	0.505
11/07/2022	0.504	0.5184	0.4765	0.4884
11/08/2022	0.4876	0.4969	0.4	0.4155
11/09/2022	0.4157	0.4215	0.3001	0.356
11/10/2022	0.3557	0.4354	0.3547	0.4093
11/11/2022	0.4093	0.4123	0.3728	0.3916
11/12/2022	0.3916	0.3931	0.3774	0.3846
11/13/2022	0.3837	0.3909	0.3737	0.3761
11/14/2022	0.3761	0.3883	0.3681	0.3835
11/15/2022	0.3836	0.4194	0.3817	0.3942
11/16/2022	0.3944	0.4107	0.3906	0.3995
11/17/2022	0.3992	0.4326	0.3907	0.4162
11/18/2022	0.416	0.4199	0.4061	0.4158
11/19/2022	0.4162	0.4232	0.4042	0.4121
11/20/2022	0.4118	0.4191	0.4	0.4047
11/21/2022	0.4047	0.4401	0.3949	0.4193
11/22/2022	0.4185	0.4385	0.4151	0.4244
11/23/2022	0.4239	0.4441	0.4206	0.429
11/24/2022	0.4293	0.4401	0.42	0.4251
11/25/2022	0.4247	0.4554	0.4118	0.4391
11/26/2022	0.4396	0.4561	0.434	0.4404
11/27/2022	0.4402	0.4518	0.426	0.4287
11/28/2022	0.429	0.4318	0.4075	0.418
11/29/2022	0.4176	0.4338	0.4158	0.4255
11/30/2022	0.4255	0.4433	0.4164	0.4311
12/01/2022	0.4311	0.4346	0.419	0.4261
12/02/2022	0.4258	0.44	0.4212	0.4326
12/03/2022	0.4331	0.436	0.4146	0.4172
12/04/2022	0.4157	0.438	0.4153	0.4281
12/05/2022	0.4282	0.4322	0.4183	0.4224
12/06/2022	0.422	0.429	0.4208	0.4254
12/07/2022	0.4259	0.4264	0.3987	0.4003
12/08/2022	0.4005	0.4097	0.3973	0.4082
12/09/2022	0.4085	0.4101	0.4031	0.404
12/10/2022	0.4042	0.4181	0.4015	0.4068
12/11/2022	0.4066	0.4159	0.4046	0.4072
12/12/2022	0.4069	0.4069	0.3869	0.3947
12/13/2022	0.3945	0.3962	0.38	0.3948
12/14/2022	0.395	0.3986	0.3833	0.3884
12/15/2022	0.3884	0.3885	0.3736	0.376
12/16/2022	0.3757	0.3816	0.3502	0.3523
12/17/2022	0.3523	0.3523	0.3371	0.3495
12/18/2022	0.3495	0.3603	0.3466	0.3497
12/19/2022	0.3497	0.395	0.3475	0.3721
12/20/2022	0.3721	0.4009	0.3625	0.3702
12/21/2022	0.3707	0.3785	0.3675	0.3767
12/22/2022	0.3771	0.3808	0.3664	0.3728
12/23/2022	0.3732	0.3795	0.3719	0.3768
12/24/2022	0.3772	0.3813	0.372	0.3741
12/25/2022	0.3739	0.3781	0.3645	0.3655
12/26/2022	0.3655	0.3744	0.3655	0.372
12/27/2022	0.3727	0.374	0.3676	0.3714
12/28/2022	0.3714	0.3781	0.3631	0.3643
12/29/2022	0.3645	0.3657	0.3558	0.3602
12/30/2022	0.3598	0.3622	0.3531	0.3614
12/31/2022	0.3614	0.3674	0.3611	0.3624

Menu

Create your free account now!

STGUSDT: Stargate Finance Tether Historical Data

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

STGUSDT: Stargate Finance Tether Historical Data

2022 Historical Chart

Average

Low

High