Identifier on Kraken: STGEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-12 |
0.5858 EUR |
1,568.7190 STG |
0.5973 EUR |
0.5669 EUR |
0.6055 EUR |
0.5682 EUR |
| 2023-07-11 |
0.5889 EUR |
1,003.8127 STG |
0.5824 EUR |
0.5824 EUR |
0.5936 EUR |
0.5874 EUR |
| 2023-07-10 |
0.5650 EUR |
6,623.5513 STG |
0.5336 EUR |
0.5316 EUR |
0.6052 EUR |
0.5902 EUR |
| 2023-07-09 |
0.5449 EUR |
445.5955 STG |
0.5436 EUR |
0.5436 EUR |
0.5470 EUR |
0.5470 EUR |
| 2023-07-08 |
0.5461 EUR |
662.7479 STG |
0.5450 EUR |
0.5400 EUR |
0.5507 EUR |
0.5442 EUR |
| 2023-07-07 |
0.5414 EUR |
1,488.5646 STG |
0.5321 EUR |
0.5274 EUR |
0.5484 EUR |
0.5460 EUR |
| 2023-07-06 |
0.5516 EUR |
10,820.3172 STG |
0.5482 EUR |
0.5336 EUR |
0.5787 EUR |
0.5336 EUR |
| 2023-07-05 |
0.5661 EUR |
11,387.9167 STG |
0.5680 EUR |
0.5496 EUR |
0.5680 EUR |
0.5549 EUR |
| 2023-07-04 |
0.5699 EUR |
5,601.3304 STG |
0.5649 EUR |
0.5649 EUR |
0.5833 EUR |
0.5680 EUR |
| 2023-07-03 |
0.5725 EUR |
5,245.2421 STG |
0.5354 EUR |
0.5354 EUR |
0.5892 EUR |
0.5726 EUR |
| 2023-07-02 |
0.5224 EUR |
1,697.2108 STG |
0.5212 EUR |
0.5208 EUR |
0.5251 EUR |
0.5249 EUR |
| 2023-07-01 |
0.5402 EUR |
1,563.0612 STG |
0.5293 EUR |
0.5281 EUR |
0.5433 EUR |
0.5418 EUR |
| 2023-06-30 |
0.5052 EUR |
15,578.7646 STG |
0.5112 EUR |
0.5004 EUR |
0.5324 EUR |
0.5233 EUR |
| 2023-06-29 |
0.5040 EUR |
1,011.5959 STG |
0.4942 EUR |
0.4940 EUR |
0.5175 EUR |
0.5127 EUR |
| 2023-06-28 |
0.5302 EUR |
3,018.8195 STG |
0.5513 EUR |
0.4944 EUR |
0.5545 EUR |
0.4944 EUR |
| 2023-06-27 |
0.5504 EUR |
1,168.2600 STG |
0.5469 EUR |
0.5419 EUR |
0.5551 EUR |
0.5516 EUR |
| 2023-06-26 |
0.5567 EUR |
867.0195 STG |
0.5574 EUR |
0.5539 EUR |
0.5579 EUR |
0.5579 EUR |
| 2023-06-25 |
0.5675 EUR |
3,095.5512 STG |
0.5492 EUR |
0.5484 EUR |
0.5758 EUR |
0.5703 EUR |
| 2023-06-24 |
0.5277 EUR |
2,642.1931 STG |
0.5535 EUR |
0.5194 EUR |
0.5597 EUR |
0.5385 EUR |
| 2023-06-23 |
0.5463 EUR |
7,035.6171 STG |
0.5413 EUR |
0.5413 EUR |
0.5544 EUR |
0.5478 EUR |