Identifier on Bitvavo: STG-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.2830 EUR |
2,992.3726 STG |
0.2833 EUR |
0.2810 EUR |
0.2892 EUR |
0.2853 EUR |
| 2024-12-21 |
0.2876 EUR |
4,064.3153 STG |
0.2923 EUR |
0.2812 EUR |
0.3047 EUR |
0.2812 EUR |
| 2024-12-20 |
0.2776 EUR |
24,441.6454 STG |
0.2834 EUR |
0.2561 EUR |
0.2913 EUR |
0.2888 EUR |
| 2024-12-19 |
0.2844 EUR |
23,168.6044 STG |
0.2925 EUR |
0.2754 EUR |
0.3040 EUR |
0.2846 EUR |
| 2024-12-18 |
0.3088 EUR |
20,723.1197 STG |
0.3161 EUR |
0.2952 EUR |
0.3161 EUR |
0.2958 EUR |
| 2024-12-17 |
0.3294 EUR |
15,604.9656 STG |
0.3268 EUR |
0.3200 EUR |
0.3349 EUR |
0.3267 EUR |
| 2024-12-16 |
0.3369 EUR |
48,938.7869 STG |
0.3422 EUR |
0.3250 EUR |
0.3459 EUR |
0.3333 EUR |
| 2024-12-15 |
0.3336 EUR |
6,784.8297 STG |
0.3317 EUR |
0.3283 EUR |
0.3386 EUR |
0.3381 EUR |
| 2024-12-14 |
0.3538 EUR |
25,904.6953 STG |
0.3546 EUR |
0.3282 EUR |
0.3575 EUR |
0.3290 EUR |
| 2024-12-13 |
0.3489 EUR |
33,139.0313 STG |
0.3502 EUR |
0.3450 EUR |
0.3515 EUR |
0.3478 EUR |
| 2024-12-12 |
0.3560 EUR |
126,587.0539 STG |
0.3603 EUR |
0.3472 EUR |
0.3643 EUR |
0.3525 EUR |
| 2024-12-11 |
0.3468 EUR |
64,110.2297 STG |
0.3100 EUR |
0.3100 EUR |
0.3512 EUR |
0.3508 EUR |
| 2024-12-10 |
0.3212 EUR |
66,259.2226 STG |
0.3318 EUR |
0.2988 EUR |
0.3390 EUR |
0.3241 EUR |
| 2024-12-09 |
0.3899 EUR |
8,867.0089 STG |
0.4165 EUR |
0.3730 EUR |
0.4165 EUR |
0.3770 EUR |
| 2024-12-08 |
0.4114 EUR |
17,186.5782 STG |
0.4174 EUR |
0.4018 EUR |
0.4174 EUR |
0.4134 EUR |
| 2024-12-07 |
0.4202 EUR |
17,597.5194 STG |
0.4254 EUR |
0.4097 EUR |
0.4254 EUR |
0.4120 EUR |
| 2024-12-06 |
0.4193 EUR |
49,864.6803 STG |
0.4130 EUR |
0.4039 EUR |
0.4314 EUR |
0.4268 EUR |
| 2024-12-05 |
0.4028 EUR |
47,795.2941 STG |
0.3981 EUR |
0.3903 EUR |
0.4161 EUR |
0.4118 EUR |
| 2024-12-04 |
0.4036 EUR |
99,181.2657 STG |
0.3862 EUR |
0.3855 EUR |
0.4250 EUR |
0.4142 EUR |
| 2024-12-03 |
0.3741 EUR |
134,573.8125 STG |
0.3876 EUR |
0.3561 EUR |
0.3969 EUR |
0.3764 EUR |
| 2024-12-02 |
0.3791 EUR |
88,183.0779 STG |
0.3914 EUR |
0.3583 EUR |
0.3916 EUR |
0.3828 EUR |
| 2024-12-01 |
0.3942 EUR |
65,430.4530 STG |
0.3876 EUR |
0.3791 EUR |
0.4026 EUR |
0.4010 EUR |
| 2024-11-30 |
0.3821 EUR |
95,728.6194 STG |
0.3599 EUR |
0.3584 EUR |
0.3919 EUR |
0.3919 EUR |
| 2024-11-29 |
0.3608 EUR |
22,936.0094 STG |
0.3643 EUR |
0.3509 EUR |
0.3643 EUR |
0.3621 EUR |
| 2024-11-28 |
0.3538 EUR |
24,332.1499 STG |
0.3581 EUR |
0.3511 EUR |
0.3650 EUR |
0.3650 EUR |
| 2024-11-27 |
0.3521 EUR |
66,775.1228 STG |
0.3386 EUR |
0.3386 EUR |
0.3635 EUR |
0.3588 EUR |
| 2024-11-26 |
0.3496 EUR |
101,440.2332 STG |
0.3384 EUR |
0.3227 EUR |
0.3650 EUR |
0.3397 EUR |
| 2024-11-25 |
0.3372 EUR |
96,183.8766 STG |
0.3292 EUR |
0.3233 EUR |
0.3531 EUR |
0.3432 EUR |
| 2024-11-24 |
0.3327 EUR |
284,434.2524 STG |
0.3206 EUR |
0.3069 EUR |
0.3500 EUR |
0.3251 EUR |
| 2024-11-23 |
0.3139 EUR |
95,409.0154 STG |
0.3090 EUR |
0.3081 EUR |
0.3266 EUR |
0.3198 EUR |
| 2024-11-22 |
0.3025 EUR |
42,148.5981 STG |
0.3040 EUR |
0.2934 EUR |
0.3088 EUR |
0.3048 EUR |
| 2024-11-21 |
0.2974 EUR |
59,904.6076 STG |
0.2824 EUR |
0.2824 EUR |
0.3036 EUR |
0.3024 EUR |
| 2024-11-20 |
0.2911 EUR |
17,306.9020 STG |
0.2951 EUR |
0.2807 EUR |
0.2968 EUR |
0.2838 EUR |
| 2024-11-19 |
0.3029 EUR |
13,649.2071 STG |
0.3049 EUR |
0.2957 EUR |
0.3111 EUR |
0.2966 EUR |
| 2024-11-18 |
0.3036 EUR |
112,547.8620 STG |
0.2983 EUR |
0.2943 EUR |
0.3079 EUR |
0.3052 EUR |
| 2024-11-17 |
0.3020 EUR |
83,990.4509 STG |
0.3112 EUR |
0.2920 EUR |
0.3120 EUR |
0.2928 EUR |
| 2024-11-16 |
0.3057 EUR |
132,730.6215 STG |
0.2981 EUR |
0.2971 EUR |
0.3127 EUR |
0.3105 EUR |
| 2024-11-15 |
0.2844 EUR |
179,536.9096 STG |
0.2830 EUR |
0.2748 EUR |
0.2971 EUR |
0.2967 EUR |
| 2024-11-14 |
0.2906 EUR |
186,778.4607 STG |
0.2978 EUR |
0.2796 EUR |
0.2986 EUR |
0.2800 EUR |
| 2024-11-13 |
0.3095 EUR |
152,244.8790 STG |
0.3173 EUR |
0.2923 EUR |
0.3181 EUR |
0.3085 EUR |
| 2024-11-12 |
0.3028 EUR |
897,859.7045 STG |
0.3111 EUR |
0.2843 EUR |
0.3198 EUR |
0.3089 EUR |
| 2024-11-11 |
0.3098 EUR |
389,510.5251 STG |
0.3113 EUR |
0.3025 EUR |
0.3202 EUR |
0.3134 EUR |
| 2024-11-10 |
0.3327 EUR |
1,781,004.9100 STG |
0.3374 EUR |
0.3097 EUR |
0.3443 EUR |
0.3236 EUR |
| 2024-11-09 |
0.3602 EUR |
10,461,809.5158 STG |
0.2665 EUR |
0.2665 EUR |
0.4381 EUR |
0.3435 EUR |
| 2024-11-08 |
0.2597 EUR |
20,652.6121 STG |
0.2583 EUR |
0.2560 EUR |
0.2635 EUR |
0.2618 EUR |
| 2024-11-07 |
0.2572 EUR |
21,226.4710 STG |
0.2562 EUR |
0.2550 EUR |
0.2607 EUR |
0.2605 EUR |
| 2024-11-06 |
0.2510 EUR |
24,057.6563 STG |
0.2362 EUR |
0.2362 EUR |
0.2544 EUR |
0.2544 EUR |
| 2024-11-05 |
0.2317 EUR |
7,028.4857 STG |
0.2284 EUR |
0.2281 EUR |
0.2347 EUR |
0.2332 EUR |
| 2024-11-04 |
0.2323 EUR |
4,284.0436 STG |
0.2328 EUR |
0.2234 EUR |
0.2329 EUR |
0.2234 EUR |
| 2024-11-03 |
0.2328 EUR |
15,757.3931 STG |
0.2396 EUR |
0.2297 EUR |
0.2396 EUR |
0.2329 EUR |