Identifier on Kraken: STGEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-21 |
0.5259 EUR |
7,614.7592 STG |
0.5118 EUR |
0.5118 EUR |
0.5315 EUR |
0.5251 EUR |
| 2023-06-20 |
0.5030 EUR |
1,509.0730 STG |
0.5127 EUR |
0.4932 EUR |
0.5127 EUR |
0.5055 EUR |
| 2023-06-19 |
0.5168 EUR |
8,505.8675 STG |
0.5073 EUR |
0.5073 EUR |
0.5202 EUR |
0.5152 EUR |
| 2023-06-18 |
0.5123 EUR |
17.5288 STG |
0.5123 EUR |
0.5123 EUR |
0.5123 EUR |
0.5123 EUR |
| 2023-06-17 |
0.5180 EUR |
267.9311 STG |
0.5160 EUR |
0.5160 EUR |
0.5211 EUR |
0.5160 EUR |
| 2023-06-16 |
0.5090 EUR |
3,141.3071 STG |
0.5043 EUR |
0.5043 EUR |
0.5161 EUR |
0.5144 EUR |
| 2023-06-15 |
0.4970 EUR |
2,273.7689 STG |
0.5019 EUR |
0.4880 EUR |
0.5077 EUR |
0.5077 EUR |
| 2023-06-14 |
0.4875 EUR |
6,266.3879 STG |
0.5137 EUR |
0.4853 EUR |
0.5137 EUR |
0.4996 EUR |
| 2023-06-13 |
0.5133 EUR |
1,315.4455 STG |
0.5146 EUR |
0.4991 EUR |
0.5171 EUR |
0.5035 EUR |
| 2023-06-12 |
0.5013 EUR |
1,173.9231 STG |
0.4902 EUR |
0.4884 EUR |
0.5123 EUR |
0.5119 EUR |
| 2023-06-11 |
0.5062 EUR |
5,682.8118 STG |
0.5028 EUR |
0.4946 EUR |
0.5078 EUR |
0.5034 EUR |
| 2023-06-10 |
0.5168 EUR |
6,575.8472 STG |
0.5630 EUR |
0.4940 EUR |
0.5630 EUR |
0.4954 EUR |
| 2023-06-09 |
0.5733 EUR |
1,750.2966 STG |
0.5757 EUR |
0.5655 EUR |
0.5884 EUR |
0.5705 EUR |
| 2023-06-08 |
0.5762 EUR |
2,588.8089 STG |
0.5639 EUR |
0.5606 EUR |
0.5841 EUR |
0.5841 EUR |
| 2023-06-07 |
0.5813 EUR |
3,214.1238 STG |
0.5965 EUR |
0.5640 EUR |
0.5965 EUR |
0.5691 EUR |
| 2023-06-06 |
0.5767 EUR |
4,715.5000 STG |
0.5767 EUR |
0.5704 EUR |
0.5993 EUR |
0.5993 EUR |
| 2023-06-05 |
0.5851 EUR |
10,735.7903 STG |
0.6161 EUR |
0.5562 EUR |
0.6165 EUR |
0.5666 EUR |
| 2023-06-04 |
0.6394 EUR |
38.0000 STG |
0.6394 EUR |
0.6394 EUR |
0.6395 EUR |
0.6395 EUR |
| 2023-06-03 |
0.6323 EUR |
2,006.0499 STG |
0.6391 EUR |
0.6251 EUR |
0.6391 EUR |
0.6290 EUR |
| 2023-06-02 |
0.6339 EUR |
5,224.4702 STG |
0.6229 EUR |
0.6229 EUR |
0.6446 EUR |
0.6419 EUR |
| 2023-06-01 |
0.6276 EUR |
5,322.1364 STG |
0.6284 EUR |
0.6177 EUR |
0.6375 EUR |
0.6177 EUR |
| 2023-05-31 |
0.6339 EUR |
2,180.6452 STG |
0.6502 EUR |
0.6141 EUR |
0.6687 EUR |
0.6214 EUR |
| 2023-05-30 |
0.6676 EUR |
2,655.0475 STG |
0.6580 EUR |
0.6563 EUR |
0.6723 EUR |
0.6636 EUR |
| 2023-05-29 |
0.6515 EUR |
8,432.3507 STG |
0.6475 EUR |
0.6293 EUR |
0.6653 EUR |
0.6400 EUR |
| 2023-05-28 |
0.6261 EUR |
2,008.9701 STG |
0.6200 EUR |
0.6194 EUR |
0.6387 EUR |
0.6387 EUR |
| 2023-05-27 |
0.6115 EUR |
1,166.2081 STG |
0.5994 EUR |
0.5994 EUR |
0.6167 EUR |
0.6114 EUR |
| 2023-05-26 |
0.5846 EUR |
7,908.5729 STG |
0.5778 EUR |
0.5713 EUR |
0.6001 EUR |
0.6001 EUR |
| 2023-05-25 |
0.5697 EUR |
856.4685 STG |
0.5652 EUR |
0.5650 EUR |
0.5723 EUR |
0.5723 EUR |
| 2023-05-24 |
0.5697 EUR |
54,795.5130 STG |
0.5740 EUR |
0.5568 EUR |
0.5789 EUR |
0.5667 EUR |
| 2023-05-23 |
0.5849 EUR |
2,421.3034 STG |
0.5740 EUR |
0.5740 EUR |
0.5933 EUR |
0.5829 EUR |
| 2023-05-22 |
0.5539 EUR |
1,522.4955 STG |
0.5512 EUR |
0.5478 EUR |
0.5705 EUR |
0.5705 EUR |
| 2023-05-21 |
0.5581 EUR |
3,645.1517 STG |
0.5676 EUR |
0.5560 EUR |
0.5770 EUR |
0.5602 EUR |
| 2023-05-20 |
0.5697 EUR |
522.7681 STG |
0.5678 EUR |
0.5653 EUR |
0.5771 EUR |
0.5771 EUR |
| 2023-05-19 |
0.5633 EUR |
1,773.2313 STG |
0.5731 EUR |
0.5561 EUR |
0.5780 EUR |
0.5780 EUR |
| 2023-05-18 |
0.5766 EUR |
3,164.1005 STG |
0.5986 EUR |
0.5631 EUR |
0.6025 EUR |
0.5732 EUR |
| 2023-05-17 |
0.5902 EUR |
6,507.5157 STG |
0.5954 EUR |
0.5764 EUR |
0.6133 EUR |
0.6089 EUR |
| 2023-05-16 |
0.6075 EUR |
5,116.4681 STG |
0.5860 EUR |
0.5803 EUR |
0.6380 EUR |
0.5872 EUR |
| 2023-05-15 |
0.5935 EUR |
1,729.7220 STG |
0.5737 EUR |
0.5737 EUR |
0.6005 EUR |
0.5939 EUR |
| 2023-05-14 |
0.5655 EUR |
159.7409 STG |
0.5583 EUR |
0.5583 EUR |
0.5694 EUR |
0.5694 EUR |
| 2023-05-13 |
0.5578 EUR |
555.6109 STG |
0.5571 EUR |
0.5567 EUR |
0.5587 EUR |
0.5567 EUR |
| 2023-05-12 |
0.5505 EUR |
2,211.0213 STG |
0.5644 EUR |
0.5359 EUR |
0.5644 EUR |
0.5576 EUR |
| 2023-05-11 |
0.5767 EUR |
4,762.0275 STG |
0.6071 EUR |
0.5544 EUR |
0.6071 EUR |
0.5568 EUR |
| 2023-05-10 |
0.6019 EUR |
32,631.0979 STG |
0.5819 EUR |
0.5809 EUR |
0.6251 EUR |
0.6203 EUR |
| 2023-05-09 |
0.5833 EUR |
11,037.2907 STG |
0.5864 EUR |
0.5747 EUR |
0.5864 EUR |
0.5823 EUR |
| 2023-05-08 |
0.6020 EUR |
6,843.1515 STG |
0.6445 EUR |
0.5729 EUR |
0.6445 EUR |
0.5820 EUR |
| 2023-05-07 |
0.6498 EUR |
982.0224 STG |
0.6557 EUR |
0.6445 EUR |
0.6560 EUR |
0.6504 EUR |
| 2023-05-06 |
0.6801 EUR |
3,334.9187 STG |
0.7025 EUR |
0.6506 EUR |
0.7025 EUR |
0.6506 EUR |
| 2023-05-05 |
0.7072 EUR |
3,986.1733 STG |
0.6753 EUR |
0.6737 EUR |
0.7193 EUR |
0.7193 EUR |
| 2023-05-04 |
0.7515 EUR |
16,974.3371 STG |
0.6860 EUR |
0.6813 EUR |
0.8613 EUR |
0.6813 EUR |
| 2023-05-03 |
0.6459 EUR |
7,530.2005 STG |
0.6738 EUR |
0.6443 EUR |
0.6738 EUR |
0.6569 EUR |