Identifier on Kraken: STGEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.3446 EUR |
29,874.7682 STG |
0.3381 EUR |
0.3381 EUR |
0.3650 EUR |
0.3622 EUR |
| 2025-01-21 |
0.3343 EUR |
3,177.5110 STG |
0.3254 EUR |
0.3254 EUR |
0.3381 EUR |
0.3332 EUR |
| 2025-01-20 |
0.3380 EUR |
3,548.4552 STG |
0.3239 EUR |
0.3239 EUR |
0.3506 EUR |
0.3327 EUR |
| 2025-01-19 |
0.3533 EUR |
7,247.7200 STG |
0.3732 EUR |
0.3346 EUR |
0.3732 EUR |
0.3346 EUR |
| 2025-01-18 |
0.3695 EUR |
8,887.2014 STG |
0.4002 EUR |
0.3637 EUR |
0.4011 EUR |
0.3665 EUR |
| 2025-01-17 |
0.3881 EUR |
41,044.3413 STG |
0.3835 EUR |
0.3830 EUR |
0.3908 EUR |
0.3908 EUR |
| 2025-01-16 |
0.3795 EUR |
38,326.7016 STG |
0.3878 EUR |
0.3764 EUR |
0.3930 EUR |
0.3770 EUR |
| 2025-01-15 |
0.3824 EUR |
3,430.5240 STG |
0.3857 EUR |
0.3758 EUR |
0.3954 EUR |
0.3954 EUR |
| 2025-01-14 |
0.3829 EUR |
8,815.2682 STG |
0.3874 EUR |
0.3723 EUR |
0.3910 EUR |
0.3910 EUR |
| 2025-01-13 |
0.3975 EUR |
8,385.4547 STG |
0.4218 EUR |
0.3838 EUR |
0.4218 EUR |
0.3838 EUR |
| 2025-01-12 |
0.4468 EUR |
14,000.4205 STG |
0.4136 EUR |
0.4136 EUR |
0.4835 EUR |
0.4811 EUR |
| 2025-01-11 |
0.4044 EUR |
23,433.3717 STG |
0.3963 EUR |
0.3947 EUR |
0.4308 EUR |
0.4307 EUR |
| 2025-01-10 |
0.3983 EUR |
7,084.3413 STG |
0.4226 EUR |
0.3869 EUR |
0.4226 EUR |
0.4126 EUR |
| 2025-01-09 |
0.4073 EUR |
2,107.1223 STG |
0.4142 EUR |
0.4011 EUR |
0.4155 EUR |
0.4155 EUR |
| 2025-01-08 |
0.4140 EUR |
37,703.5199 STG |
0.4371 EUR |
0.4000 EUR |
0.4371 EUR |
0.4000 EUR |
| 2025-01-07 |
0.4599 EUR |
4,531.2909 STG |
0.4909 EUR |
0.4503 EUR |
0.4909 EUR |
0.4543 EUR |
| 2025-01-06 |
0.4747 EUR |
78,037.7713 STG |
0.4952 EUR |
0.4693 EUR |
0.5177 EUR |
0.4707 EUR |
| 2025-01-05 |
0.5041 EUR |
52,969.3151 STG |
0.4653 EUR |
0.4603 EUR |
0.5285 EUR |
0.5214 EUR |
| 2025-01-04 |
0.4649 EUR |
11,568.1926 STG |
0.4131 EUR |
0.4131 EUR |
0.4927 EUR |
0.4496 EUR |
| 2025-01-03 |
0.3991 EUR |
3,688.1264 STG |
0.3840 EUR |
0.3824 EUR |
0.4244 EUR |
0.4085 EUR |
| 2025-01-02 |
0.3890 EUR |
3,239.2160 STG |
0.3578 EUR |
0.3578 EUR |
0.3971 EUR |
0.3923 EUR |
| 2025-01-01 |
0.3485 EUR |
6,213.5548 STG |
0.3488 EUR |
0.3425 EUR |
0.3528 EUR |
0.3425 EUR |
| 2024-12-31 |
0.3588 EUR |
2,942.1056 STG |
0.3640 EUR |
0.3524 EUR |
0.3660 EUR |
0.3553 EUR |
| 2024-12-30 |
0.3942 EUR |
23,073.2377 STG |
0.4083 EUR |
0.3745 EUR |
0.4083 EUR |
0.3774 EUR |
| 2024-12-29 |
0.3794 EUR |
83,700.1412 STG |
0.3324 EUR |
0.3324 EUR |
0.4056 EUR |
0.3664 EUR |
| 2024-12-28 |
0.3332 EUR |
31,006.6336 STG |
0.3430 EUR |
0.3271 EUR |
0.3430 EUR |
0.3366 EUR |
| 2024-12-27 |
0.3572 EUR |
4,750.5078 STG |
0.3619 EUR |
0.3407 EUR |
0.3680 EUR |
0.3407 EUR |
| 2024-12-26 |
0.3762 EUR |
39,761.8304 STG |
0.3923 EUR |
0.3467 EUR |
0.4302 EUR |
0.3498 EUR |
| 2024-12-25 |
0.3903 EUR |
71,783.0789 STG |
0.3294 EUR |
0.3294 EUR |
0.4500 EUR |
0.4124 EUR |
| 2024-12-24 |
0.3076 EUR |
180.2228 STG |
0.3006 EUR |
0.3006 EUR |
0.3240 EUR |
0.3240 EUR |
| 2024-12-23 |
0.2910 EUR |
166.3073 STG |
0.2903 EUR |
0.2903 EUR |
0.2922 EUR |
0.2922 EUR |
| 2024-12-22 |
0.2860 EUR |
2,853.3726 STG |
0.2831 EUR |
0.2823 EUR |
0.2927 EUR |
0.2896 EUR |
| 2024-12-21 |
0.2862 EUR |
4,779.0900 STG |
0.2927 EUR |
0.2798 EUR |
0.2996 EUR |
0.2798 EUR |
| 2024-12-20 |
0.2634 EUR |
1,181.9569 STG |
0.2618 EUR |
0.2618 EUR |
0.2829 EUR |
0.2829 EUR |
| 2024-12-19 |
0.2775 EUR |
1,277.6768 STG |
0.2938 EUR |
0.2741 EUR |
0.2947 EUR |
0.2793 EUR |
| 2024-12-18 |
0.3074 EUR |
8,551.6173 STG |
0.3167 EUR |
0.2938 EUR |
0.3167 EUR |
0.3019 EUR |
| 2024-12-17 |
0.3285 EUR |
5,773.9400 STG |
0.3291 EUR |
0.3260 EUR |
0.3345 EUR |
0.3283 EUR |
| 2024-12-16 |
0.3332 EUR |
3,594.6127 STG |
0.3426 EUR |
0.3248 EUR |
0.3426 EUR |
0.3345 EUR |
| 2024-12-15 |
0.3344 EUR |
4,605.6612 STG |
0.3315 EUR |
0.3245 EUR |
0.3428 EUR |
0.3428 EUR |
| 2024-12-14 |
0.0000 EUR |
0.0000 STG |
0.3516 EUR |
0.3516 EUR |
0.3516 EUR |
0.3516 EUR |
| 2024-12-13 |
0.3546 EUR |
2,794.7236 STG |
0.3565 EUR |
0.3498 EUR |
0.3568 EUR |
0.3516 EUR |
| 2024-12-12 |
0.3603 EUR |
5,801.2347 STG |
0.3534 EUR |
0.3509 EUR |
0.3687 EUR |
0.3509 EUR |
| 2024-12-11 |
0.3416 EUR |
12,405.3224 STG |
0.3171 EUR |
0.3157 EUR |
0.3534 EUR |
0.3501 EUR |
| 2024-12-10 |
0.3200 EUR |
6,817.7186 STG |
0.3350 EUR |
0.2990 EUR |
0.3350 EUR |
0.3229 EUR |
| 2024-12-09 |
0.3497 EUR |
18,651.4625 STG |
0.3971 EUR |
0.3354 EUR |
0.3971 EUR |
0.3363 EUR |
| 2024-12-08 |
0.4161 EUR |
6,535.4342 STG |
0.4161 EUR |
0.4023 EUR |
0.4292 EUR |
0.4126 EUR |
| 2024-12-07 |
0.4182 EUR |
1,616.9459 STG |
0.4214 EUR |
0.4142 EUR |
0.4283 EUR |
0.4164 EUR |
| 2024-12-06 |
0.4259 EUR |
8,223.5983 STG |
0.4038 EUR |
0.4038 EUR |
0.4345 EUR |
0.4293 EUR |
| 2024-12-05 |
0.4122 EUR |
8,886.7464 STG |
0.4001 EUR |
0.3882 EUR |
0.4200 EUR |
0.4200 EUR |
| 2024-12-04 |
0.4047 EUR |
25,047.2249 STG |
0.3833 EUR |
0.3833 EUR |
0.4300 EUR |
0.4184 EUR |