Identifier on Kraken: STGEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.3030 EUR |
132.7015 STG |
0.3034 EUR |
0.3025 EUR |
0.3034 EUR |
0.3025 EUR |
| 2024-11-21 |
0.2957 EUR |
1,868.6382 STG |
0.2905 EUR |
0.2891 EUR |
0.3033 EUR |
0.3001 EUR |
| 2024-11-20 |
0.2975 EUR |
14,870.6643 STG |
0.2894 EUR |
0.2887 EUR |
0.3142 EUR |
0.2952 EUR |
| 2024-11-19 |
0.3081 EUR |
50.0000 STG |
0.3081 EUR |
0.3081 EUR |
0.3081 EUR |
0.3081 EUR |
| 2024-11-18 |
0.3014 EUR |
560.7047 STG |
0.2999 EUR |
0.2994 EUR |
0.3029 EUR |
0.3001 EUR |
| 2024-11-17 |
0.3014 EUR |
1,019.6822 STG |
0.3115 EUR |
0.2973 EUR |
0.3123 EUR |
0.2973 EUR |
| 2024-11-16 |
0.3165 EUR |
12,455.3683 STG |
0.2971 EUR |
0.2971 EUR |
0.4095 EUR |
0.3103 EUR |
| 2024-11-15 |
0.2977 EUR |
9,432.0253 STG |
0.2927 EUR |
0.2911 EUR |
0.3041 EUR |
0.3041 EUR |
| 2024-11-14 |
0.2910 EUR |
892.6896 STG |
0.2952 EUR |
0.2804 EUR |
0.2988 EUR |
0.2862 EUR |
| 2024-11-13 |
0.3034 EUR |
2,722.4451 STG |
0.3070 EUR |
0.2965 EUR |
0.3070 EUR |
0.2995 EUR |
| 2024-11-12 |
0.3069 EUR |
9,598.7456 STG |
0.3078 EUR |
0.3008 EUR |
0.3185 EUR |
0.3063 EUR |
| 2024-11-11 |
0.3270 EUR |
23,617.2011 STG |
0.3171 EUR |
0.3058 EUR |
0.3500 EUR |
0.3100 EUR |
| 2024-11-10 |
0.3300 EUR |
18,475.5151 STG |
0.3337 EUR |
0.3217 EUR |
0.3540 EUR |
0.3314 EUR |
| 2024-11-09 |
0.3696 EUR |
87,301.1861 STG |
0.2672 EUR |
0.2672 EUR |
0.4402 EUR |
0.3489 EUR |
| 2024-11-08 |
0.2596 EUR |
2,181.5616 STG |
0.2617 EUR |
0.2584 EUR |
0.2617 EUR |
0.2616 EUR |
| 2024-11-07 |
0.2593 EUR |
1,158.1142 STG |
0.2600 EUR |
0.2569 EUR |
0.2606 EUR |
0.2606 EUR |
| 2024-11-06 |
0.2499 EUR |
5,113.0620 STG |
0.2497 EUR |
0.2467 EUR |
0.2522 EUR |
0.2522 EUR |
| 2024-11-05 |
0.2299 EUR |
198.1692 STG |
0.2290 EUR |
0.2290 EUR |
0.2306 EUR |
0.2306 EUR |
| 2024-11-04 |
0.2292 EUR |
4,589.2612 STG |
0.2287 EUR |
0.2268 EUR |
0.2299 EUR |
0.2268 EUR |
| 2024-11-03 |
0.2291 EUR |
44.2911 STG |
0.2291 EUR |
0.2291 EUR |
0.2291 EUR |
0.2291 EUR |
| 2024-11-02 |
0.2435 EUR |
392.8507 STG |
0.2435 EUR |
0.2435 EUR |
0.2435 EUR |
0.2435 EUR |
| 2024-11-01 |
0.2457 EUR |
388.0000 STG |
0.2457 EUR |
0.2457 EUR |
0.2457 EUR |
0.2457 EUR |
| 2024-10-31 |
0.2492 EUR |
796.0622 STG |
0.2492 EUR |
0.2492 EUR |
0.2492 EUR |
0.2492 EUR |
| 2024-10-30 |
0.0000 EUR |
0.0000 STG |
0.2581 EUR |
0.2581 EUR |
0.2581 EUR |
0.2581 EUR |
| 2024-10-29 |
0.2552 EUR |
1,427.4339 STG |
0.2500 EUR |
0.2500 EUR |
0.2581 EUR |
0.2581 EUR |
| 2024-10-28 |
0.2476 EUR |
4,234.0408 STG |
0.2477 EUR |
0.2462 EUR |
0.2487 EUR |
0.2487 EUR |
| 2024-10-27 |
0.2510 EUR |
357.2431 STG |
0.2510 EUR |
0.2510 EUR |
0.2510 EUR |
0.2510 EUR |
| 2024-10-26 |
0.2454 EUR |
819.9708 STG |
0.2486 EUR |
0.2445 EUR |
0.2486 EUR |
0.2474 EUR |
| 2024-10-25 |
0.2593 EUR |
2,523.3751 STG |
0.2602 EUR |
0.2538 EUR |
0.2613 EUR |
0.2576 EUR |
| 2024-10-24 |
0.2658 EUR |
1,503.2201 STG |
0.2672 EUR |
0.2640 EUR |
0.2672 EUR |
0.2652 EUR |
| 2024-10-23 |
0.2611 EUR |
362.3800 STG |
0.2611 EUR |
0.2611 EUR |
0.2611 EUR |
0.2611 EUR |
| 2024-10-22 |
0.2712 EUR |
954.7558 STG |
0.2713 EUR |
0.2712 EUR |
0.2713 EUR |
0.2712 EUR |
| 2024-10-21 |
0.0000 EUR |
0.0000 STG |
0.2865 EUR |
0.2865 EUR |
0.2865 EUR |
0.2865 EUR |
| 2024-10-20 |
0.2784 EUR |
1,048.0431 STG |
0.2781 EUR |
0.2781 EUR |
0.2853 EUR |
0.2853 EUR |
| 2024-10-19 |
0.2763 EUR |
723.3444 STG |
0.2782 EUR |
0.2743 EUR |
0.2782 EUR |
0.2743 EUR |
| 2024-10-18 |
0.2739 EUR |
2,988.6847 STG |
0.2705 EUR |
0.2705 EUR |
0.2801 EUR |
0.2743 EUR |
| 2024-10-17 |
0.2735 EUR |
3,000.0000 STG |
0.2735 EUR |
0.2735 EUR |
0.2735 EUR |
0.2735 EUR |
| 2024-10-16 |
0.2801 EUR |
290.3396 STG |
0.2840 EUR |
0.2793 EUR |
0.2840 EUR |
0.2793 EUR |
| 2024-10-15 |
0.2828 EUR |
1,598.9327 STG |
0.2832 EUR |
0.2813 EUR |
0.2852 EUR |
0.2849 EUR |
| 2024-10-14 |
0.2864 EUR |
105.8830 STG |
0.2865 EUR |
0.2864 EUR |
0.2865 EUR |
0.2864 EUR |
| 2024-10-13 |
0.2793 EUR |
2,456.5066 STG |
0.2802 EUR |
0.2781 EUR |
0.2812 EUR |
0.2812 EUR |
| 2024-10-12 |
0.2734 EUR |
890.0146 STG |
0.2734 EUR |
0.2734 EUR |
0.2736 EUR |
0.2736 EUR |
| 2024-10-11 |
0.2665 EUR |
312.6178 STG |
0.2655 EUR |
0.2655 EUR |
0.2678 EUR |
0.2678 EUR |
| 2024-10-10 |
0.0000 EUR |
0.0000 STG |
0.2616 EUR |
0.2616 EUR |
0.2616 EUR |
0.2616 EUR |
| 2024-10-09 |
0.2662 EUR |
673.0873 STG |
0.2669 EUR |
0.2616 EUR |
0.2669 EUR |
0.2616 EUR |
| 2024-10-08 |
0.2685 EUR |
18.1680 STG |
0.2685 EUR |
0.2685 EUR |
0.2685 EUR |
0.2685 EUR |
| 2024-10-07 |
0.0000 EUR |
0.0000 STG |
0.2738 EUR |
0.2738 EUR |
0.2738 EUR |
0.2738 EUR |
| 2024-10-06 |
0.2710 EUR |
451.5527 STG |
0.2677 EUR |
0.2677 EUR |
0.2738 EUR |
0.2738 EUR |
| 2024-10-05 |
0.2722 EUR |
1,000.0000 STG |
0.2722 EUR |
0.2722 EUR |
0.2723 EUR |
0.2723 EUR |
| 2024-10-04 |
0.2617 EUR |
3,511.1217 STG |
0.2610 EUR |
0.2604 EUR |
0.2621 EUR |
0.2621 EUR |