Identifier on Kraken: STGEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-02 |
0.6703 EUR |
917.6282 STG |
0.6761 EUR |
0.6650 EUR |
0.6768 EUR |
0.6722 EUR |
| 2023-05-01 |
0.6915 EUR |
4,155.0595 STG |
0.6939 EUR |
0.6830 EUR |
0.6979 EUR |
0.6830 EUR |
| 2023-04-30 |
0.7151 EUR |
8,566.1954 STG |
0.7125 EUR |
0.6975 EUR |
0.7182 EUR |
0.7182 EUR |
| 2023-04-29 |
0.7120 EUR |
1,445.2413 STG |
0.7178 EUR |
0.7093 EUR |
0.7211 EUR |
0.7093 EUR |
| 2023-04-28 |
0.7366 EUR |
1,202.1824 STG |
0.7558 EUR |
0.7200 EUR |
0.7643 EUR |
0.7643 EUR |
| 2023-04-27 |
0.7317 EUR |
13,357.6837 STG |
0.7112 EUR |
0.7060 EUR |
0.7671 EUR |
0.7507 EUR |
| 2023-04-26 |
0.6875 EUR |
8,164.4865 STG |
0.6852 EUR |
0.6442 EUR |
0.7112 EUR |
0.6442 EUR |
| 2023-04-25 |
0.6711 EUR |
5,702.9201 STG |
0.6341 EUR |
0.6262 EUR |
0.7055 EUR |
0.7055 EUR |
| 2023-04-24 |
0.6611 EUR |
483.7156 STG |
0.6677 EUR |
0.6529 EUR |
0.6677 EUR |
0.6529 EUR |
| 2023-04-23 |
0.6461 EUR |
10,640.2840 STG |
0.6709 EUR |
0.6404 EUR |
0.6712 EUR |
0.6561 EUR |
| 2023-04-22 |
0.6715 EUR |
1,077.7582 STG |
0.6555 EUR |
0.6555 EUR |
0.6776 EUR |
0.6776 EUR |
| 2023-04-21 |
0.6798 EUR |
5,147.6541 STG |
0.6863 EUR |
0.6447 EUR |
0.6881 EUR |
0.6447 EUR |
| 2023-04-20 |
0.6920 EUR |
2,091.9182 STG |
0.7172 EUR |
0.6846 EUR |
0.7172 EUR |
0.6846 EUR |
| 2023-04-19 |
0.7406 EUR |
2,670.9227 STG |
0.7768 EUR |
0.7130 EUR |
0.7768 EUR |
0.7130 EUR |
| 2023-04-18 |
0.8072 EUR |
3,255.3576 STG |
0.8421 EUR |
0.7959 EUR |
0.8421 EUR |
0.8041 EUR |
| 2023-04-17 |
0.8528 EUR |
3,366.5433 STG |
0.8137 EUR |
0.8095 EUR |
0.8781 EUR |
0.8513 EUR |
| 2023-04-16 |
0.8161 EUR |
593.6391 STG |
0.8286 EUR |
0.8015 EUR |
0.8353 EUR |
0.8353 EUR |
| 2023-04-15 |
0.8208 EUR |
747.8163 STG |
0.8323 EUR |
0.8145 EUR |
0.8334 EUR |
0.8145 EUR |
| 2023-04-14 |
0.8037 EUR |
12,397.6882 STG |
0.7859 EUR |
0.7859 EUR |
0.8500 EUR |
0.8500 EUR |