Identifier on Bitvavo: STG-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
0.2419 EUR |
6,864.8955 STG |
0.2439 EUR |
0.2406 EUR |
0.2439 EUR |
0.2411 EUR |
| 2024-11-01 |
0.2425 EUR |
2,711.1710 STG |
0.2433 EUR |
0.2401 EUR |
0.2433 EUR |
0.2428 EUR |
| 2024-10-31 |
0.2468 EUR |
2,504.8523 STG |
0.2532 EUR |
0.2440 EUR |
0.2532 EUR |
0.2440 EUR |
| 2024-10-30 |
0.2570 EUR |
10,984.9752 STG |
0.2583 EUR |
0.2537 EUR |
0.2592 EUR |
0.2561 EUR |
| 2024-10-29 |
0.2520 EUR |
5,193.1770 STG |
0.2502 EUR |
0.2502 EUR |
0.2600 EUR |
0.2568 EUR |
| 2024-10-28 |
0.2482 EUR |
1,276.3642 STG |
0.2516 EUR |
0.2429 EUR |
0.2516 EUR |
0.2429 EUR |
| 2024-10-27 |
0.2503 EUR |
1,486.2683 STG |
0.2487 EUR |
0.2487 EUR |
0.2513 EUR |
0.2513 EUR |
| 2024-10-26 |
0.2466 EUR |
26,927.4333 STG |
0.2496 EUR |
0.2452 EUR |
0.2496 EUR |
0.2487 EUR |
| 2024-10-25 |
0.2594 EUR |
2,160.0277 STG |
0.2596 EUR |
0.2578 EUR |
0.2606 EUR |
0.2578 EUR |
| 2024-10-24 |
0.2645 EUR |
7,118.6869 STG |
0.2671 EUR |
0.2613 EUR |
0.2672 EUR |
0.2663 EUR |
| 2024-10-23 |
0.2688 EUR |
9,346.6254 STG |
0.2732 EUR |
0.2587 EUR |
0.2732 EUR |
0.2631 EUR |
| 2024-10-22 |
0.2725 EUR |
18,058.7843 STG |
0.2770 EUR |
0.2688 EUR |
0.2777 EUR |
0.2727 EUR |
| 2024-10-21 |
0.2818 EUR |
8,075.7974 STG |
0.2873 EUR |
0.2767 EUR |
0.2875 EUR |
0.2771 EUR |
| 2024-10-20 |
0.2813 EUR |
35,737.9513 STG |
0.2762 EUR |
0.2762 EUR |
0.2867 EUR |
0.2867 EUR |
| 2024-10-19 |
0.2774 EUR |
10,532.7884 STG |
0.2779 EUR |
0.2754 EUR |
0.2783 EUR |
0.2754 EUR |
| 2024-10-18 |
0.2734 EUR |
6,794.3000 STG |
0.2735 EUR |
0.2728 EUR |
0.2762 EUR |
0.2762 EUR |
| 2024-10-17 |
0.2708 EUR |
1,006.3527 STG |
0.2712 EUR |
0.2696 EUR |
0.2733 EUR |
0.2696 EUR |
| 2024-10-16 |
0.2829 EUR |
9,661.8532 STG |
0.2854 EUR |
0.2800 EUR |
0.2860 EUR |
0.2800 EUR |
| 2024-10-15 |
0.2863 EUR |
42,122.7512 STG |
0.2923 EUR |
0.2813 EUR |
0.2926 EUR |
0.2822 EUR |