Identifier on Kraken: STGEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.2857 EUR |
794.8119 STG |
0.2831 EUR |
0.2829 EUR |
0.2927 EUR |
0.2927 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 |
| 2024-12-03 |
0.3886 EUR |
3,355.7711 STG |
0.3899 EUR |
0.3698 EUR |
0.3931 EUR |
0.3698 EUR |
| 2024-12-02 |
0.3737 EUR |
9,005.1858 STG |
0.3828 EUR |
0.3647 EUR |
0.3828 EUR |
0.3798 EUR |
| 2024-12-01 |
0.3906 EUR |
12,970.3574 STG |
0.3869 EUR |
0.3772 EUR |
0.4026 EUR |
0.4026 EUR |
| 2024-11-30 |
0.3830 EUR |
47,810.9204 STG |
0.3700 EUR |
0.3700 EUR |
0.3909 EUR |
0.3867 EUR |
| 2024-11-29 |
0.3521 EUR |
142.0051 STG |
0.3521 EUR |
0.3521 EUR |
0.3521 EUR |
0.3521 EUR |
| 2024-11-28 |
0.3536 EUR |
2,127.0835 STG |
0.3567 EUR |
0.3531 EUR |
0.3567 EUR |
0.3531 EUR |
| 2024-11-27 |
0.3597 EUR |
5,195.8273 STG |
0.3453 EUR |
0.3439 EUR |
0.3618 EUR |
0.3611 EUR |
| 2024-11-26 |
0.3502 EUR |
8,725.3128 STG |
0.3541 EUR |
0.3332 EUR |
0.3600 EUR |
0.3332 EUR |
| 2024-11-25 |
0.3451 EUR |
14,765.2646 STG |
0.3268 EUR |
0.3268 EUR |
0.3522 EUR |
0.3386 EUR |
| 2024-11-24 |
0.3354 EUR |
50,931.4710 STG |
0.3206 EUR |
0.3058 EUR |
0.3448 EUR |
0.3102 EUR |
| 2024-11-23 |
0.3171 EUR |
2,094.4611 STG |
0.3087 EUR |
0.3087 EUR |
0.3242 EUR |
0.3209 EUR |
| 2024-11-22 |
0.3040 EUR |
26,361.0582 STG |
0.3034 EUR |
0.2977 EUR |
0.3168 EUR |
0.3013 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 |