Identifier on Kraken: STGEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.4997 EUR |
2,416.1835 STG |
0.4986 EUR |
0.4849 EUR |
0.5034 EUR |
0.4849 EUR |
| 2023-08-30 |
0.5064 EUR |
578.6535 STG |
0.5127 EUR |
0.5003 EUR |
0.5140 EUR |
0.5023 EUR |
| 2023-08-29 |
0.5069 EUR |
3,333.5097 STG |
0.5001 EUR |
0.5000 EUR |
0.5103 EUR |
0.5086 EUR |
| 2023-08-28 |
0.5100 EUR |
2,509.1478 STG |
0.5130 EUR |
0.5052 EUR |
0.5130 EUR |
0.5052 EUR |
| 2023-08-27 |
0.5098 EUR |
829.9825 STG |
0.5054 EUR |
0.5054 EUR |
0.5115 EUR |
0.5106 EUR |
| 2023-08-26 |
0.5065 EUR |
217.3733 STG |
0.5065 EUR |
0.5065 EUR |
0.5087 EUR |
0.5087 EUR |
| 2023-08-25 |
0.5036 EUR |
1,489.7976 STG |
0.5048 EUR |
0.5034 EUR |
0.5048 EUR |
0.5034 EUR |
| 2023-08-24 |
0.5082 EUR |
211.5994 STG |
0.5115 EUR |
0.5078 EUR |
0.5115 EUR |
0.5078 EUR |
| 2023-08-23 |
0.5007 EUR |
940.0510 STG |
0.5013 EUR |
0.4973 EUR |
0.5112 EUR |
0.5103 EUR |
| 2023-08-22 |
0.4960 EUR |
1,557.2956 STG |
0.4978 EUR |
0.4859 EUR |
0.4978 EUR |
0.4958 EUR |
| 2023-08-21 |
0.5004 EUR |
16,269.9402 STG |
0.5050 EUR |
0.4810 EUR |
0.5050 EUR |
0.4995 EUR |
| 2023-08-20 |
0.5302 EUR |
4,767.3021 STG |
0.5120 EUR |
0.5070 EUR |
0.5456 EUR |
0.5115 EUR |
| 2023-08-19 |
0.5115 EUR |
1,150.0290 STG |
0.5074 EUR |
0.5074 EUR |
0.5123 EUR |
0.5123 EUR |
| 2023-08-18 |
0.4940 EUR |
616.6919 STG |
0.5046 EUR |
0.4870 EUR |
0.5046 EUR |
0.4988 EUR |
| 2023-08-17 |
0.5353 EUR |
2,663.8492 STG |
0.5385 EUR |
0.5215 EUR |
0.5545 EUR |
0.5261 EUR |
| 2023-08-16 |
0.5514 EUR |
5,379.3324 STG |
0.5564 EUR |
0.5293 EUR |
0.5672 EUR |
0.5387 EUR |
| 2023-08-15 |
0.5613 EUR |
7,009.2371 STG |
0.5959 EUR |
0.5520 EUR |
0.5959 EUR |
0.5594 EUR |
| 2023-08-14 |
0.5901 EUR |
2,655.3187 STG |
0.6039 EUR |
0.5839 EUR |
0.6039 EUR |
0.5874 EUR |
| 2023-08-13 |
0.5951 EUR |
1,907.7112 STG |
0.5808 EUR |
0.5772 EUR |
0.6039 EUR |
0.6039 EUR |
| 2023-08-12 |
0.5913 EUR |
6,427.6982 STG |
0.5596 EUR |
0.5596 EUR |
0.7471 EUR |
0.5765 EUR |
| 2023-08-11 |
0.5522 EUR |
2,123.8695 STG |
0.5568 EUR |
0.5472 EUR |
0.5584 EUR |
0.5522 EUR |
| 2023-08-10 |
0.5881 EUR |
28,768.4939 STG |
0.5730 EUR |
0.5494 EUR |
0.6554 EUR |
0.5536 EUR |
| 2023-08-09 |
0.5732 EUR |
3,474.5338 STG |
0.5707 EUR |
0.5663 EUR |
0.5768 EUR |
0.5686 EUR |
| 2023-08-08 |
0.5756 EUR |
7,356.4041 STG |
0.5835 EUR |
0.5697 EUR |
0.5835 EUR |
0.5764 EUR |
| 2023-08-07 |
0.5796 EUR |
6,465.8936 STG |
0.5849 EUR |
0.5623 EUR |
0.6227 EUR |
0.5773 EUR |
| 2023-08-06 |
0.5785 EUR |
2,855.8378 STG |
0.5682 EUR |
0.5681 EUR |
0.5968 EUR |
0.5755 EUR |
| 2023-08-05 |
0.5597 EUR |
12,530.0682 STG |
0.5580 EUR |
0.5534 EUR |
0.5788 EUR |
0.5652 EUR |
| 2023-08-04 |
0.5610 EUR |
2,085.6366 STG |
0.5506 EUR |
0.5506 EUR |
0.5692 EUR |
0.5692 EUR |
| 2023-08-03 |
0.5424 EUR |
950.4049 STG |
0.5374 EUR |
0.5374 EUR |
0.5477 EUR |
0.5404 EUR |
| 2023-08-02 |
0.5356 EUR |
2,422.7496 STG |
0.5352 EUR |
0.5317 EUR |
0.5403 EUR |
0.5356 EUR |
| 2023-08-01 |
0.5189 EUR |
1,857.3618 STG |
0.5229 EUR |
0.5153 EUR |
0.5341 EUR |
0.5341 EUR |
| 2023-07-31 |
0.5309 EUR |
1,155.0348 STG |
0.5325 EUR |
0.5258 EUR |
0.5412 EUR |
0.5298 EUR |
| 2023-07-30 |
0.5371 EUR |
2,125.5670 STG |
0.5441 EUR |
0.5278 EUR |
0.5457 EUR |
0.5325 EUR |
| 2023-07-29 |
0.5464 EUR |
40.3350 STG |
0.5450 EUR |
0.5450 EUR |
0.5548 EUR |
0.5548 EUR |
| 2023-07-28 |
0.5445 EUR |
2,161.3314 STG |
0.5399 EUR |
0.5396 EUR |
0.5533 EUR |
0.5501 EUR |
| 2023-07-27 |
0.5373 EUR |
1,042.6231 STG |
0.5363 EUR |
0.5334 EUR |
0.5393 EUR |
0.5386 EUR |
| 2023-07-26 |
0.5261 EUR |
1,157.4252 STG |
0.5270 EUR |
0.5197 EUR |
0.5347 EUR |
0.5347 EUR |
| 2023-07-25 |
0.5303 EUR |
251.6807 STG |
0.5321 EUR |
0.5299 EUR |
0.5321 EUR |
0.5317 EUR |
| 2023-07-24 |
0.5304 EUR |
2,006.5445 STG |
0.5372 EUR |
0.5157 EUR |
0.5467 EUR |
0.5287 EUR |
| 2023-07-23 |
0.5296 EUR |
7,598.7122 STG |
0.5289 EUR |
0.5268 EUR |
0.5393 EUR |
0.5393 EUR |
| 2023-07-22 |
0.5422 EUR |
4,033.2324 STG |
0.5612 EUR |
0.5310 EUR |
0.5612 EUR |
0.5310 EUR |
| 2023-07-21 |
0.5676 EUR |
8,087.3777 STG |
0.5678 EUR |
0.5568 EUR |
0.6014 EUR |
0.5589 EUR |
| 2023-07-20 |
0.5809 EUR |
3,696.7196 STG |
0.5644 EUR |
0.5644 EUR |
0.5932 EUR |
0.5692 EUR |
| 2023-07-19 |
0.5717 EUR |
4,807.2790 STG |
0.5655 EUR |
0.5655 EUR |
0.5796 EUR |
0.5715 EUR |
| 2023-07-18 |
0.5591 EUR |
2,269.4587 STG |
0.5665 EUR |
0.5528 EUR |
0.5673 EUR |
0.5612 EUR |
| 2023-07-17 |
0.5844 EUR |
7,004.1530 STG |
0.5920 EUR |
0.5694 EUR |
0.5920 EUR |
0.5730 EUR |
| 2023-07-16 |
0.5867 EUR |
2,107.7400 STG |
0.5851 EUR |
0.5826 EUR |
0.5894 EUR |
0.5860 EUR |
| 2023-07-15 |
0.5936 EUR |
8,704.4230 STG |
0.6033 EUR |
0.5816 EUR |
0.6141 EUR |
0.5816 EUR |
| 2023-07-14 |
0.6096 EUR |
6,799.2394 STG |
0.6096 EUR |
0.5813 EUR |
0.6299 EUR |
0.5908 EUR |
| 2023-07-13 |
0.6004 EUR |
12,259.9882 STG |
0.5881 EUR |
0.5711 EUR |
0.6419 EUR |
0.6084 EUR |