Identifier on Bitvavo: STG-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-14 |
0.2863 EUR |
10,604.5322 STG |
0.2829 EUR |
0.2817 EUR |
0.2876 EUR |
0.2869 EUR |
| 2024-10-13 |
0.2785 EUR |
13,081.9022 STG |
0.2759 EUR |
0.2744 EUR |
0.2813 EUR |
0.2744 EUR |
| 2024-10-12 |
0.2722 EUR |
2,613.5723 STG |
0.2720 EUR |
0.2712 EUR |
0.2725 EUR |
0.2712 EUR |
| 2024-10-11 |
0.2668 EUR |
25,071.1945 STG |
0.2644 EUR |
0.2644 EUR |
0.2720 EUR |
0.2720 EUR |
| 2024-10-10 |
0.2596 EUR |
4,323.6015 STG |
0.2618 EUR |
0.2568 EUR |
0.2618 EUR |
0.2574 EUR |
| 2024-10-09 |
0.2644 EUR |
23,304.5540 STG |
0.2680 EUR |
0.2630 EUR |
0.2680 EUR |
0.2643 EUR |
| 2024-10-08 |
0.2671 EUR |
213.0030 STG |
0.2647 EUR |
0.2647 EUR |
0.2671 EUR |
0.2671 EUR |
| 2024-10-07 |
0.2702 EUR |
4,904.5711 STG |
0.2722 EUR |
0.2691 EUR |
0.2722 EUR |
0.2709 EUR |
| 2024-10-06 |
0.2707 EUR |
2,372.7610 STG |
0.2704 EUR |
0.2704 EUR |
0.2726 EUR |
0.2711 EUR |
| 2024-10-05 |
0.2704 EUR |
7,229.7370 STG |
0.2725 EUR |
0.2662 EUR |
0.2725 EUR |
0.2662 EUR |
| 2024-10-04 |
0.2637 EUR |
1,426.1633 STG |
0.2605 EUR |
0.2605 EUR |
0.2684 EUR |
0.2684 EUR |
| 2024-10-03 |
0.2583 EUR |
4,286.4683 STG |
0.2645 EUR |
0.2547 EUR |
0.2645 EUR |
0.2572 EUR |
| 2024-10-02 |
0.2653 EUR |
6,267.0565 STG |
0.2741 EUR |
0.2601 EUR |
0.2741 EUR |
0.2601 EUR |
| 2024-10-01 |
0.2771 EUR |
37,174.2480 STG |
0.2968 EUR |
0.2662 EUR |
0.2977 EUR |
0.2710 EUR |
| 2024-09-30 |
0.2984 EUR |
14,733.2607 STG |
0.3008 EUR |
0.2940 EUR |
0.3052 EUR |
0.2975 EUR |
| 2024-09-29 |
0.3029 EUR |
2,467.0994 STG |
0.3037 EUR |
0.3000 EUR |
0.3054 EUR |
0.3054 EUR |
| 2024-09-28 |
0.3049 EUR |
13,006.9803 STG |
0.3110 EUR |
0.3031 EUR |
0.3139 EUR |
0.3043 EUR |
| 2024-09-27 |
0.3144 EUR |
20,634.4000 STG |
0.3175 EUR |
0.3108 EUR |
0.3183 EUR |
0.3137 EUR |
| 2024-09-26 |
0.3118 EUR |
20,279.0292 STG |
0.3032 EUR |
0.3032 EUR |
0.3171 EUR |
0.3143 EUR |
| 2024-09-25 |
0.3053 EUR |
14,872.5954 STG |
0.3120 EUR |
0.3019 EUR |
0.3120 EUR |
0.3106 EUR |
| 2024-09-24 |
0.3160 EUR |
84,914.3541 STG |
0.3051 EUR |
0.3051 EUR |
0.3246 EUR |
0.3107 EUR |
| 2024-09-23 |
0.2980 EUR |
6,042.3544 STG |
0.2939 EUR |
0.2939 EUR |
0.3000 EUR |
0.3000 EUR |
| 2024-09-22 |
0.2959 EUR |
13,187.0303 STG |
0.3039 EUR |
0.2894 EUR |
0.3039 EUR |
0.2894 EUR |
| 2024-09-21 |
0.2913 EUR |
5,937.1662 STG |
0.2906 EUR |
0.2893 EUR |
0.3011 EUR |
0.3008 EUR |
| 2024-09-20 |
0.3021 EUR |
56,957.5781 STG |
0.2979 EUR |
0.2933 EUR |
0.3057 EUR |
0.2933 EUR |
| 2024-09-19 |
0.2956 EUR |
44,174.6242 STG |
0.2906 EUR |
0.2906 EUR |
0.3007 EUR |
0.2927 EUR |
| 2024-09-18 |
0.2768 EUR |
46,001.1892 STG |
0.2828 EUR |
0.2680 EUR |
0.2880 EUR |
0.2747 EUR |
| 2024-09-17 |
0.2661 EUR |
17,027.8457 STG |
0.2625 EUR |
0.2619 EUR |
0.2719 EUR |
0.2717 EUR |
| 2024-09-16 |
0.2633 EUR |
15,432.5538 STG |
0.2688 EUR |
0.2590 EUR |
0.2710 EUR |
0.2611 EUR |
| 2024-09-15 |
0.2811 EUR |
435,448.9879 STG |
0.2688 EUR |
0.2688 EUR |
0.2899 EUR |
0.2767 EUR |
| 2024-09-14 |
0.2634 EUR |
858.6961 STG |
0.2634 EUR |
0.2608 EUR |
0.2644 EUR |
0.2608 EUR |
| 2024-09-13 |
0.2630 EUR |
23,148.6681 STG |
0.2608 EUR |
0.2569 EUR |
0.2675 EUR |
0.2675 EUR |
| 2024-09-12 |
0.2619 EUR |
30,965.0439 STG |
0.2577 EUR |
0.2575 EUR |
0.2632 EUR |
0.2579 EUR |
| 2024-09-11 |
0.2523 EUR |
3,826.1235 STG |
0.2522 EUR |
0.2503 EUR |
0.2534 EUR |
0.2534 EUR |
| 2024-09-10 |
0.2586 EUR |
6,821.1938 STG |
0.2568 EUR |
0.2568 EUR |
0.2607 EUR |
0.2607 EUR |
| 2024-09-09 |
0.2512 EUR |
1,030.0163 STG |
0.2460 EUR |
0.2460 EUR |
0.2527 EUR |
0.2526 EUR |
| 2024-09-08 |
0.2476 EUR |
1,749.3565 STG |
0.2478 EUR |
0.2456 EUR |
0.2480 EUR |
0.2456 EUR |
| 2024-09-07 |
0.2434 EUR |
1,286.5248 STG |
0.2384 EUR |
0.2378 EUR |
0.2456 EUR |
0.2442 EUR |
| 2024-09-06 |
0.2408 EUR |
9,179.0536 STG |
0.2467 EUR |
0.2382 EUR |
0.2467 EUR |
0.2398 EUR |
| 2024-09-05 |
0.2478 EUR |
2,133.1381 STG |
0.2480 EUR |
0.2439 EUR |
0.2490 EUR |
0.2439 EUR |
| 2024-09-04 |
0.2420 EUR |
22,253.0400 STG |
0.2493 EUR |
0.2396 EUR |
0.2528 EUR |
0.2508 EUR |
| 2024-09-03 |
0.2552 EUR |
1,710.3892 STG |
0.2617 EUR |
0.2520 EUR |
0.2617 EUR |
0.2523 EUR |
| 2024-09-02 |
0.2521 EUR |
10,558.5373 STG |
0.2519 EUR |
0.2497 EUR |
0.2586 EUR |
0.2586 EUR |
| 2024-09-01 |
0.2583 EUR |
34,410.4172 STG |
0.2598 EUR |
0.2503 EUR |
0.2598 EUR |
0.2503 EUR |
| 2024-08-31 |
0.2674 EUR |
33,771.0821 STG |
0.2661 EUR |
0.2601 EUR |
0.2682 EUR |
0.2604 EUR |
| 2024-08-30 |
0.2630 EUR |
4,102.4444 STG |
0.2664 EUR |
0.2582 EUR |
0.2664 EUR |
0.2613 EUR |
| 2024-08-29 |
0.2697 EUR |
980.9821 STG |
0.2669 EUR |
0.2662 EUR |
0.2738 EUR |
0.2671 EUR |
| 2024-08-28 |
0.2681 EUR |
4,256.8657 STG |
0.2678 EUR |
0.2629 EUR |
0.2754 EUR |
0.2671 EUR |
| 2024-08-27 |
0.2790 EUR |
2,903.0794 STG |
0.2868 EUR |
0.2681 EUR |
0.2883 EUR |
0.2705 EUR |
| 2024-08-26 |
0.2943 EUR |
17,770.3471 STG |
0.2980 EUR |
0.2853 EUR |
0.2980 EUR |
0.2861 EUR |