Identifier on Kraken: STGEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-22 |
0.5341 EUR |
1,371.7973 STG |
0.5315 EUR |
0.5303 EUR |
0.5433 EUR |
0.5358 EUR |
| 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 |