STGUSDT: Stargate Finance Tether Historical Data

2023 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 0.6159

CLOSE 0.6166

Low

LOW 0.3441

High

HIGH 1.3843

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.3627	0.3673	0.3616	0.3619
01/02/2023	0.3624	0.3709	0.3604	0.3682
01/03/2023	0.3687	0.3732	0.3645	0.3677
01/04/2023	0.3679	0.3769	0.3645	0.3685
01/05/2023	0.3685	0.3726	0.3573	0.3598
01/06/2023	0.3595	0.3614	0.3441	0.3542
01/07/2023	0.3547	0.3705	0.3533	0.3646
01/08/2023	0.3646	0.3723	0.3547	0.3708
01/09/2023	0.3708	0.3914	0.3699	0.3792
01/10/2023	0.3795	0.3955	0.3764	0.3894
01/11/2023	0.39	0.3977	0.3763	0.3873
01/12/2023	0.3872	0.4078	0.3843	0.4052
01/13/2023	0.4057	0.4542	0.4016	0.4428
01/14/2023	0.4428	0.4745	0.4359	0.4478
01/15/2023	0.4478	0.4825	0.4332	0.4664
01/16/2023	0.4661	0.4785	0.4455	0.4537
01/17/2023	0.4538	0.4619	0.4469	0.4542
01/18/2023	0.454	0.467	0.42	0.4347
01/19/2023	0.434	0.445	0.4235	0.4433
01/20/2023	0.4427	0.466	0.4383	0.4645
01/21/2023	0.4645	0.5006	0.458	0.4878
01/22/2023	0.4878	0.7321	0.4786	0.6334
01/23/2023	0.6321	0.6779	0.6094	0.6347
01/24/2023	0.6346	0.7441	0.5738	0.5744
01/25/2023	0.5744	0.6437	0.5744	0.6225
01/26/2023	0.6235	0.6724	0.6191	0.6486
01/27/2023	0.6489	0.7278	0.6408	0.6599
01/28/2023	0.6598	0.675	0.6226	0.6306
01/29/2023	0.6306	0.665	0.6223	0.6318
01/30/2023	0.6314	0.6407	0.5404	0.5818
01/31/2023	0.5817	0.6188	0.578	0.6099
02/01/2023	0.6106	0.7831	0.5958	0.7699
02/02/2023	0.7692	0.818	0.7163	0.7337
02/03/2023	0.7335	0.7998	0.6777	0.7656
02/04/2023	0.7654	0.7755	0.7	0.7042
02/05/2023	0.7046	0.7233	0.6298	0.6711
02/06/2023	0.6712	0.792	0.671	0.7435
02/07/2023	0.7429	0.8384	0.7388	0.8055
02/08/2023	0.8051	0.9599	0.8012	0.9138
02/09/2023	0.9133	0.9139	0.7495	0.7631
02/10/2023	0.7629	0.7857	0.6981	0.6986
02/11/2023	0.6986	0.7235	0.6734	0.7187
02/12/2023	0.7183	0.8341	0.7129	0.7886
02/13/2023	0.7886	0.7908	0.6809	0.7269
02/14/2023	0.7276	0.8368	0.7219	0.8167
02/15/2023	0.8173	1.0997	0.8047	1.0494
02/16/2023	1.0494	1.3208	1.0401	1.2028
02/17/2023	1.2026	1.3469	1.1366	1.1897
02/18/2023	1.1905	1.3843	1.1684	1.2387
02/19/2023	1.2374	1.2663	1.135	1.142
02/20/2023	1.1421	1.2498	1.106	1.1327
02/21/2023	1.1327	1.1647	1.0511	1.0663
02/22/2023	1.0666	1.1339	1.0231	1.1185
02/23/2023	1.1185	1.1732	1.0572	1.0805
02/24/2023	1.0807	1.0818	0.9635	0.9817
02/25/2023	0.9817	0.9973	0.9296	0.965
02/26/2023	0.9649	1.0808	0.9585	1.0608
02/27/2023	1.0605	1.1499	1.0415	1.1079
02/28/2023	1.1079	1.1125	1.021	1.0239
03/01/2023	1.0236	1.2068	0.9861	1.0174
03/02/2023	1.0174	1.02	0.9116	0.9421
03/03/2023	0.9422	0.9456	0.815	0.8729
03/04/2023	0.873	0.8829	0.7674	0.7919
03/05/2023	0.7921	0.8245	0.7683	0.7772
03/06/2023	0.777	0.822	0.765	0.7869
03/07/2023	0.787	0.8272	0.7335	0.7668
03/08/2023	0.7668	0.7826	0.658	0.6834
03/09/2023	0.6835	0.7314	0.6614	0.7173
03/10/2023	0.7172	0.7401	0.6115	0.679
03/11/2023	0.6795	0.6926	0.5652	0.6037
03/12/2023	0.6038	0.7383	0.5883	0.7194
03/13/2023	0.7197	0.7773	0.6681	0.75
03/14/2023	0.75	0.8316	0.7085	0.7962
03/15/2023	0.7958	0.8331	0.7031	0.7287
03/16/2023	0.7285	0.7612	0.7122	0.7215
03/17/2023	0.7215	0.7862	0.7053	0.7837
03/18/2023	0.7837	0.8647	0.7687	0.797
03/19/2023	0.7975	0.8447	0.7715	0.7761
03/20/2023	0.7761	0.8097	0.73	0.7337
03/21/2023	0.7338	0.7683	0.7119	0.7456
03/22/2023	0.7459	0.7486	0.6753	0.6902
03/23/2023	0.6908	0.7183	0.6734	0.7104
03/24/2023	0.7103	0.7182	0.6466	0.6609
03/25/2023	0.6609	0.6645	0.6251	0.6386
03/26/2023	0.6384	0.6644	0.6327	0.6577
03/27/2023	0.6577	0.6582	0.6071	0.6358
03/28/2023	0.6358	0.6496	0.6084	0.6461
03/29/2023	0.6461	0.6998	0.6427	0.6952
03/30/2023	0.6952	0.7299	0.6641	0.6765
03/31/2023	0.6763	0.743	0.6582	0.7392
04/01/2023	0.7393	0.7596	0.7185	0.7204
04/02/2023	0.7205	0.7396	0.6869	0.7025
04/03/2023	0.7026	0.7333	0.677	0.7149
04/04/2023	0.715	0.843	0.7074	0.7927
04/05/2023	0.7931	0.9079	0.7752	0.8522
04/06/2023	0.8522	0.8616	0.8124	0.8245
04/07/2023	0.825	0.8533	0.7826	0.791
04/08/2023	0.7909	0.8072	0.7736	0.7903
04/09/2023	0.7903	0.7968	0.7382	0.7635
04/10/2023	0.7634	0.8652	0.7569	0.8586
04/11/2023	0.8579	0.8688	0.7924	0.796
04/12/2023	0.7961	0.8024	0.7633	0.7937
04/13/2023	0.7934	0.8519	0.7828	0.8312
04/14/2023	0.8313	0.947	0.8301	0.9341
04/15/2023	0.9343	0.9344	0.8764	0.88
04/16/2023	0.8802	0.9289	0.8661	0.9171
04/17/2023	0.9171	0.9731	0.8841	0.9248
04/18/2023	0.9252	0.9282	0.865	0.882
04/19/2023	0.8817	0.8841	0.7621	0.7835
04/20/2023	0.7833	0.7912	0.7437	0.7533
04/21/2023	0.7532	0.7642	0.7084	0.7191
04/22/2023	0.7196	0.7432	0.7171	0.743
04/23/2023	0.743	0.7439	0.7069	0.7288
04/24/2023	0.7282	0.7396	0.7039	0.7073
04/25/2023	0.7074	0.7534	0.687	0.7482
04/26/2023	0.7483	0.8063	0.7251	0.7789
04/27/2023	0.7793	0.8493	0.7681	0.8274
04/28/2023	0.8276	0.8499	0.7838	0.7932
04/29/2023	0.7932	0.8057	0.774	0.7901
04/30/2023	0.79	0.7959	0.7592	0.7642
05/01/2023	0.7642	0.7724	0.7317	0.7415
05/02/2023	0.7415	0.7465	0.7257	0.7402
05/03/2023	0.7402	0.7631	0.7077	0.751
05/04/2023	0.7511	0.7871	0.7396	0.7558
05/05/2023	0.7558	0.7938	0.7425	0.7816
05/06/2023	0.7815	0.7906	0.715	0.7184
05/07/2023	0.7184	0.7235	0.7043	0.7102
05/08/2023	0.7096	0.7131	0.6232	0.6357
05/09/2023	0.6354	0.6457	0.63	0.638
05/10/2023	0.6381	0.69	0.6293	0.6697
05/11/2023	0.6699	0.6703	0.6029	0.6101
05/12/2023	0.6101	0.6216	0.575	0.6161
05/13/2023	0.6162	0.618	0.5919	0.6065
05/14/2023	0.606	0.622	0.5979	0.6149
05/15/2023	0.6152	0.6561	0.6036	0.6384
05/16/2023	0.6389	0.645	0.628	0.6418
05/17/2023	0.6416	0.6686	0.6158	0.6597
05/18/2023	0.6599	0.6603	0.603	0.6146
05/19/2023	0.6146	0.6309	0.6066	0.6256
05/20/2023	0.6256	0.6256	0.608	0.6205
05/21/2023	0.6203	0.6207	0.5933	0.5998
05/22/2023	0.5996	0.6221	0.5923	0.6104
05/23/2023	0.6103	0.6403	0.6075	0.6294
05/24/2023	0.6293	0.635	0.5934	0.6142
05/25/2023	0.6144	0.6198	0.5934	0.6171
05/26/2023	0.6171	0.6472	0.6145	0.6364
05/27/2023	0.6366	0.666	0.635	0.6636
05/28/2023	0.6636	0.7161	0.6592	0.6961
05/29/2023	0.696	0.7039	0.6689	0.6903
05/30/2023	0.6904	0.7221	0.6878	0.7135
05/31/2023	0.7136	0.7174	0.6514	0.6682
06/01/2023	0.6683	0.6846	0.6587	0.6705
06/02/2023	0.6705	0.7006	0.6614	0.6846
06/03/2023	0.6845	0.6847	0.666	0.6713
06/04/2023	0.6714	0.6864	0.6656	0.6747
06/05/2023	0.6747	0.6748	0.5973	0.6126
06/06/2023	0.6127	0.6443	0.6096	0.6424
06/07/2023	0.6425	0.6458	0.6029	0.611
06/08/2023	0.6106	0.6317	0.601	0.6254
06/09/2023	0.6255	0.6375	0.6073	0.6159
06/10/2023	0.616	0.6166	0.5269	0.533
06/11/2023	0.533	0.5465	0.529	0.5352
06/12/2023	0.5351	0.5569	0.5232	0.5488
06/13/2023	0.5492	0.5611	0.538	0.5442
06/14/2023	0.5443	0.5591	0.522	0.541
06/15/2023	0.5409	0.5585	0.5315	0.5493
06/16/2023	0.549	0.5643	0.5457	0.5587
06/17/2023	0.5593	0.5722	0.5553	0.5619
06/18/2023	0.562	0.5652	0.5533	0.5561
06/19/2023	0.556	0.5685	0.554	0.5623
06/20/2023	0.5623	0.5651	0.5327	0.5551
06/21/2023	0.5548	0.5869	0.5514	0.5795
06/22/2023	0.5799	0.5992	0.5731	0.5821
06/23/2023	0.5823	0.6075	0.582	0.5959
06/24/2023	0.5961	0.613	0.5658	0.587
06/25/2023	0.5871	0.6326	0.5865	0.613
06/26/2023	0.6131	0.6146	0.5912	0.6016
06/27/2023	0.6018	0.6096	0.5908	0.6062
06/28/2023	0.6064	0.6064	0.5362	0.5403
06/29/2023	0.5402	0.568	0.5391	0.5563
06/30/2023	0.5564	0.583	0.5346	0.5738
07/01/2023	0.5744	0.594	0.5669	0.5745
07/02/2023	0.5745	0.585	0.5612	0.5834
07/03/2023	0.5834	0.6436	0.5805	0.617
07/04/2023	0.6174	0.6379	0.6085	0.6112
07/05/2023	0.6113	0.6204	0.5914	0.5974
07/06/2023	0.5976	0.6285	0.5806	0.581
07/07/2023	0.5808	0.6028	0.5739	0.5967
07/08/2023	0.5969	0.6047	0.5875	0.5968
07/09/2023	0.5968	0.6023	0.5903	0.5976
07/10/2023	0.598	0.67	0.5822	0.6432
07/11/2023	0.6433	0.6625	0.637	0.6506
07/12/2023	0.6506	0.6692	0.6242	0.637
07/13/2023	0.6369	0.6943	0.6322	0.6903
07/14/2023	0.6906	0.7169	0.65	0.6741
07/15/2023	0.6734	0.6809	0.6596	0.6685
07/16/2023	0.6683	0.6697	0.6499	0.6535
07/17/2023	0.6531	0.6682	0.6377	0.6441
07/18/2023	0.6438	0.652	0.6167	0.6317
07/19/2023	0.632	0.6513	0.6302	0.6365
07/20/2023	0.6369	0.6597	0.6312	0.6385
07/21/2023	0.6383	0.6441	0.6186	0.6209
07/22/2023	0.6205	0.6261	0.5761	0.5845
07/23/2023	0.5849	0.6025	0.5834	0.5965
07/24/2023	0.5973	0.6094	0.57	0.5893
07/25/2023	0.5892	0.5945	0.5796	0.5846
07/26/2023	0.5843	0.5959	0.5741	0.5874
07/27/2023	0.5872	0.6001	0.5837	0.5944
07/28/2023	0.5946	0.6105	0.5929	0.6019
07/29/2023	0.6019	0.6063	0.5975	0.5997
07/30/2023	0.6001	0.6016	0.5764	0.5881
07/31/2023	0.588	0.599	0.579	0.5834
08/01/2023	0.5837	0.5916	0.5637	0.5915
08/02/2023	0.5916	0.5974	0.5805	0.5887
08/03/2023	0.5887	0.6051	0.5863	0.5929
08/04/2023	0.593	0.6301	0.5925	0.6151
08/05/2023	0.615	0.6284	0.6084	0.6221
08/06/2023	0.6222	0.6599	0.6191	0.6313
08/07/2023	0.6315	0.6472	0.6187	0.6404
08/08/2023	0.6403	0.6451	0.6245	0.6254
08/09/2023	0.6254	0.6392	0.6202	0.6269
08/10/2023	0.6268	0.7404	0.6084	0.6102
08/11/2023	0.6101	0.6148	0.6005	0.6136
08/12/2023	0.6138	0.6353	0.6106	0.6324
08/13/2023	0.6327	0.6632	0.6288	0.6491
08/14/2023	0.6492	0.675	0.6311	0.6413
08/15/2023	0.6413	0.6487	0.581	0.6129
08/16/2023	0.6125	0.6199	0.5698	0.583
08/17/2023	0.5831	0.5949	0.4851	0.5349
08/18/2023	0.5349	0.5483	0.5312	0.5429
08/19/2023	0.5431	0.5566	0.5393	0.5522
08/20/2023	0.5528	0.5565	0.5468	0.5521
08/21/2023	0.5518	0.5541	0.534	0.5429
08/22/2023	0.5431	0.5499	0.5208	0.5368
08/23/2023	0.5376	0.5563	0.5361	0.5507
08/24/2023	0.551	0.5558	0.536	0.5464
08/25/2023	0.5474	0.5494	0.5354	0.5456
08/26/2023	0.5455	0.5516	0.5443	0.5476
08/27/2023	0.5475	0.5561	0.5461	0.5528
08/28/2023	0.5528	0.5583	0.5412	0.5501
08/29/2023	0.5501	0.562	0.5348	0.5534
08/30/2023	0.5538	0.5621	0.5426	0.549
08/31/2023	0.5488	0.5521	0.5179	0.5243
09/01/2023	0.5242	0.5285	0.5152	0.5236
09/02/2023	0.5235	0.5278	0.5173	0.5236
09/03/2023	0.5237	0.5243	0.5132	0.5212
09/04/2023	0.5213	0.5294	0.5117	0.5174
09/05/2023	0.5177	0.5317	0.5134	0.5277
09/06/2023	0.5285	0.5384	0.5217	0.5325
09/07/2023	0.5324	0.546	0.5301	0.542
09/08/2023	0.542	0.5498	0.5365	0.5442
09/09/2023	0.544	0.548	0.5392	0.54
09/10/2023	0.5402	0.5402	0.515	0.5222
09/11/2023	0.5221	0.5232	0.4677	0.4707
09/12/2023	0.4706	0.5011	0.4496	0.4529
09/13/2023	0.4527	0.4548	0.4407	0.4505
09/14/2023	0.4504	0.4608	0.4482	0.458
09/15/2023	0.4582	0.4673	0.4552	0.4648
09/16/2023	0.4646	0.4761	0.4642	0.4681
09/17/2023	0.468	0.4687	0.4503	0.4558
09/18/2023	0.4556	0.4669	0.4508	0.4552
09/19/2023	0.4548	0.4597	0.4458	0.4534
09/20/2023	0.4536	0.4572	0.445	0.4532
09/21/2023	0.4533	0.4652	0.4483	0.457
09/22/2023	0.4568	0.4682	0.4532	0.4676
09/23/2023	0.4676	0.4719	0.4539	0.458
09/24/2023	0.458	0.4588	0.4466	0.4526
09/25/2023	0.4519	0.467	0.4496	0.4613
09/26/2023	0.4613	0.4649	0.4436	0.4517
09/27/2023	0.4519	0.4563	0.4443	0.4496
09/28/2023	0.4495	0.4642	0.4482	0.4619
09/29/2023	0.4624	0.4758	0.4589	0.469
09/30/2023	0.4689	0.4711	0.4624	0.4637
10/01/2023	0.4635	0.4906	0.4629	0.4888
10/02/2023	0.4888	0.4929	0.4589	0.4657
10/03/2023	0.4659	0.4695	0.4524	0.4534
10/04/2023	0.4532	0.4554	0.4335	0.4491
10/05/2023	0.4493	0.4522	0.4384	0.4392
10/06/2023	0.4395	0.4513	0.4381	0.4465
10/07/2023	0.4466	0.4498	0.4383	0.4408
10/08/2023	0.4412	0.4437	0.4334	0.441
10/09/2023	0.4408	0.4444	0.4152	0.4247
10/10/2023	0.4248	0.4289	0.4172	0.4198
10/11/2023	0.4199	0.4234	0.4086	0.4151
10/12/2023	0.4151	0.416	0.4041	0.4141
10/13/2023	0.4138	0.4204	0.4124	0.4167
10/14/2023	0.4165	0.4207	0.4157	0.4174
10/15/2023	0.4175	0.4207	0.4117	0.4129
10/16/2023	0.4132	0.4208	0.4	0.4087
10/17/2023	0.4087	0.4093	0.3881	0.3945
10/18/2023	0.3946	0.4005	0.3885	0.3943
10/19/2023	0.394	0.3965	0.3875	0.3953
10/20/2023	0.3956	0.4093	0.3925	0.4012
10/21/2023	0.4014	0.4185	0.3987	0.4137
10/22/2023	0.4136	0.4161	0.4019	0.4089
10/23/2023	0.4092	0.439	0.407	0.4373
10/24/2023	0.4372	0.4574	0.426	0.4387
10/25/2023	0.4385	0.5089	0.434	0.4807
10/26/2023	0.4809	0.5331	0.4732	0.4923
10/27/2023	0.4925	0.4971	0.4726	0.4789
10/28/2023	0.4788	0.5039	0.4779	0.4917
10/29/2023	0.4917	0.4994	0.4814	0.4917
10/30/2023	0.4917	0.5148	0.4766	0.4997
10/31/2023	0.4997	0.506	0.4577	0.4649
11/01/2023	0.4647	0.4899	0.4429	0.4775
11/02/2023	0.4776	0.4887	0.4529	0.4594
11/03/2023	0.4594	0.4802	0.4457	0.4782
11/04/2023	0.4791	0.5537	0.4756	0.5283
11/05/2023	0.5283	0.5661	0.5173	0.554
11/06/2023	0.5538	0.609	0.5489	0.5695
11/07/2023	0.5694	0.6283	0.5363	0.5704
11/08/2023	0.5703	0.5744	0.5472	0.5481
11/09/2023	0.5483	0.5999	0.4911	0.5593
11/10/2023	0.5593	0.586	0.5512	0.5819
11/11/2023	0.5819	0.6153	0.559	0.5957
11/12/2023	0.5957	0.6087	0.5697	0.6021
11/13/2023	0.6023	0.6189	0.5614	0.5617
11/14/2023	0.5618	0.5723	0.5142	0.5348
11/15/2023	0.5348	0.5985	0.5243	0.571
11/16/2023	0.571	0.609	0.5324	0.541
11/17/2023	0.5411	0.5555	0.513	0.5382
11/18/2023	0.5381	0.5407	0.5127	0.5289
11/19/2023	0.5287	0.5616	0.5155	0.5601
11/20/2023	0.5602	0.5867	0.5472	0.5483
11/21/2023	0.5483	0.5574	0.5	0.5029
11/22/2023	0.5029	0.5412	0.5009	0.5333
11/23/2023	0.5336	0.5392	0.515	0.5243
11/24/2023	0.5243	0.5622	0.5237	0.5504
11/25/2023	0.5509	0.59	0.5476	0.5614
11/26/2023	0.5613	0.5615	0.5307	0.549
11/27/2023	0.5491	0.5539	0.523	0.5352
11/28/2023	0.5352	0.5659	0.5238	0.5574
11/29/2023	0.5575	0.5627	0.5357	0.5531
11/30/2023	0.5534	0.5687	0.5485	0.554
12/01/2023	0.5547	0.6007	0.5506	0.5865
12/02/2023	0.5868	0.5985	0.5786	0.5883
12/03/2023	0.5884	0.5965	0.5731	0.583
12/04/2023	0.5831	0.6077	0.5359	0.5664
12/05/2023	0.5664	0.5853	0.5554	0.5744
12/06/2023	0.5752	0.5797	0.5457	0.5518
12/07/2023	0.5518	0.64	0.5384	0.5888
12/08/2023	0.5889	0.5958	0.5575	0.5683
12/09/2023	0.568	0.5864	0.5501	0.5566
12/10/2023	0.5564	0.567	0.544	0.5605
12/11/2023	0.5605	0.568	0.5022	0.5311
12/12/2023	0.5312	0.5433	0.5108	0.5229
12/13/2023	0.5236	0.5281	0.49	0.5247
12/14/2023	0.5249	0.579	0.52	0.5433
12/15/2023	0.5437	0.546	0.5121	0.5132
12/16/2023	0.5134	0.5347	0.5074	0.5272
12/17/2023	0.5273	0.5278	0.5041	0.5067
12/18/2023	0.5068	0.5092	0.4756	0.5018
12/19/2023	0.5017	0.5243	0.4992	0.5064
12/20/2023	0.5069	0.5227	0.5	0.5221
12/21/2023	0.5223	0.5318	0.5168	0.5283
12/22/2023	0.5284	0.5686	0.5229	0.5654
12/23/2023	0.5654	0.588	0.5523	0.5771
12/24/2023	0.5771	0.622	0.57	0.5827
12/25/2023	0.5826	0.6508	0.5801	0.6414
12/26/2023	0.641	0.67	0.606	0.6616
12/27/2023	0.6619	0.7035	0.6327	0.6733
12/28/2023	0.6733	0.6956	0.6373	0.6434
12/29/2023	0.6435	0.6508	0.6069	0.6259
12/30/2023	0.626	0.6487	0.6188	0.6249
12/31/2023	0.625	0.6282	0.5993	0.6099

Menu

Create your free account now!

STGUSDT: Stargate Finance Tether Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

STGUSDT: Stargate Finance Tether Historical Data

2023 Historical Chart

Average

Low

High