Identifier on Bitvavo: STG-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.3478 EUR |
267,524.0333 STG |
0.3393 EUR |
0.3364 EUR |
0.3680 EUR |
0.3638 EUR |
| 2025-01-21 |
0.3336 EUR |
182,202.4354 STG |
0.3307 EUR |
0.3200 EUR |
0.3389 EUR |
0.3362 EUR |
| 2025-01-20 |
0.3337 EUR |
145,625.9016 STG |
0.3300 EUR |
0.3200 EUR |
0.3574 EUR |
0.3341 EUR |
| 2025-01-19 |
0.3513 EUR |
65,126.3674 STG |
0.3701 EUR |
0.3330 EUR |
0.3705 EUR |
0.3406 EUR |
| 2025-01-18 |
0.3761 EUR |
51,574.0869 STG |
0.3942 EUR |
0.3636 EUR |
0.4043 EUR |
0.3636 EUR |
| 2025-01-17 |
0.3866 EUR |
51,819.7992 STG |
0.3797 EUR |
0.3762 EUR |
0.3951 EUR |
0.3951 EUR |
| 2025-01-16 |
0.3893 EUR |
20,055.8477 STG |
0.3882 EUR |
0.3735 EUR |
0.3898 EUR |
0.3815 EUR |
| 2025-01-15 |
0.3864 EUR |
70,194.9455 STG |
0.3894 EUR |
0.3750 EUR |
0.3999 EUR |
0.3975 EUR |
| 2025-01-14 |
0.3812 EUR |
109,143.8877 STG |
0.3902 EUR |
0.3686 EUR |
0.3931 EUR |
0.3930 EUR |
| 2025-01-13 |
0.4125 EUR |
153,754.9327 STG |
0.4492 EUR |
0.3765 EUR |
0.4517 EUR |
0.3829 EUR |
| 2025-01-12 |
0.4531 EUR |
463,752.1240 STG |
0.4149 EUR |
0.4129 EUR |
0.4843 EUR |
0.4660 EUR |
| 2025-01-11 |
0.4152 EUR |
108,795.5294 STG |
0.4043 EUR |
0.3965 EUR |
0.4317 EUR |
0.4222 EUR |
| 2025-01-10 |
0.4002 EUR |
151,988.3029 STG |
0.4038 EUR |
0.3868 EUR |
0.4235 EUR |
0.4030 EUR |
| 2025-01-09 |
0.4096 EUR |
129,691.3708 STG |
0.4152 EUR |
0.3879 EUR |
0.4282 EUR |
0.4063 EUR |
| 2025-01-08 |
0.4105 EUR |
220,138.7242 STG |
0.4464 EUR |
0.3975 EUR |
0.4464 EUR |
0.4088 EUR |
| 2025-01-07 |
0.4604 EUR |
240,592.5993 STG |
0.4654 EUR |
0.4447 EUR |
0.4915 EUR |
0.4535 EUR |
| 2025-01-06 |
0.4900 EUR |
336,503.3734 STG |
0.5131 EUR |
0.4605 EUR |
0.5220 EUR |
0.4632 EUR |
| 2025-01-05 |
0.4992 EUR |
2,189,903.2669 STG |
0.4433 EUR |
0.4433 EUR |
0.5490 EUR |
0.4995 EUR |
| 2025-01-04 |
0.4608 EUR |
1,403,658.8566 STG |
0.4155 EUR |
0.4155 EUR |
0.4999 EUR |
0.4455 EUR |
| 2025-01-03 |
0.4025 EUR |
581,000.6272 STG |
0.3855 EUR |
0.3788 EUR |
0.4158 EUR |
0.4085 EUR |
| 2025-01-02 |
0.3872 EUR |
227,192.8976 STG |
0.3475 EUR |
0.3459 EUR |
0.4003 EUR |
0.3880 EUR |
| 2025-01-01 |
0.3467 EUR |
71,773.4822 STG |
0.3592 EUR |
0.3403 EUR |
0.3592 EUR |
0.3479 EUR |
| 2024-12-31 |
0.3551 EUR |
939,803.3923 STG |
0.3692 EUR |
0.3488 EUR |
0.3723 EUR |
0.3538 EUR |
| 2024-12-30 |
0.3953 EUR |
2,046,152.4083 STG |
0.4179 EUR |
0.3690 EUR |
0.4227 EUR |
0.3690 EUR |
| 2024-12-29 |
0.3771 EUR |
3,121,096.4976 STG |
0.3358 EUR |
0.3280 EUR |
0.4181 EUR |
0.3777 EUR |
| 2024-12-28 |
0.3332 EUR |
64,789.4054 STG |
0.3446 EUR |
0.3255 EUR |
0.3446 EUR |
0.3353 EUR |
| 2024-12-27 |
0.3538 EUR |
202,114.0255 STG |
0.3545 EUR |
0.3413 EUR |
0.3709 EUR |
0.3421 EUR |
| 2024-12-26 |
0.3731 EUR |
1,498,204.6367 STG |
0.3820 EUR |
0.3448 EUR |
0.4224 EUR |
0.3569 EUR |
| 2024-12-25 |
0.4021 EUR |
3,526,387.1342 STG |
0.3192 EUR |
0.3192 EUR |
0.4627 EUR |
0.4253 EUR |
| 2024-12-24 |
0.3034 EUR |
10,435.5249 STG |
0.2941 EUR |
0.2941 EUR |
0.3155 EUR |
0.3147 EUR |
| 2024-12-23 |
0.2901 EUR |
13,037.6953 STG |
0.2842 EUR |
0.2842 EUR |
0.2928 EUR |
0.2909 EUR |
| 2024-12-22 |
0.2847 EUR |
4,654.9903 STG |
0.2833 EUR |
0.2800 EUR |
0.2892 EUR |
0.2850 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 |