Identifier on Kraken: STGEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-22 |
1.0084 EUR |
3,074.6012 STG |
0.9900 EUR |
0.9900 EUR |
1.0352 EUR |
1.0159 EUR |
| 2023-02-21 |
1.0329 EUR |
5,672.5268 STG |
1.0642 EUR |
0.9901 EUR |
1.0867 EUR |
0.9932 EUR |
| 2023-02-20 |
1.1457 EUR |
22,511.2438 STG |
1.0915 EUR |
1.0365 EUR |
1.3685 EUR |
1.0594 EUR |
| 2023-02-19 |
1.1187 EUR |
6,566.6993 STG |
1.1485 EUR |
1.0783 EUR |
1.1803 EUR |
1.0825 EUR |
| 2023-02-18 |
1.1542 EUR |
11,791.2246 STG |
1.1358 EUR |
1.1195 EUR |
1.2826 EUR |
1.1510 EUR |
| 2023-02-17 |
1.1227 EUR |
31,583.7258 STG |
1.1981 EUR |
1.0324 EUR |
1.2450 EUR |
1.1141 EUR |
| 2023-02-16 |
1.0577 EUR |
32,005.2671 STG |
0.9964 EUR |
0.9725 EUR |
1.2894 EUR |
1.1298 EUR |
| 2023-02-15 |
0.9068 EUR |
25,334.4420 STG |
0.7669 EUR |
0.7669 EUR |
1.0607 EUR |
0.9739 EUR |
| 2023-02-14 |
0.7402 EUR |
17,693.8424 STG |
0.6795 EUR |
0.6795 EUR |
0.7767 EUR |
0.7607 EUR |
| 2023-02-13 |
0.6649 EUR |
11,046.8067 STG |
0.6984 EUR |
0.6410 EUR |
0.7101 EUR |
0.6794 EUR |
| 2023-02-12 |
0.7170 EUR |
4,153.0979 STG |
0.6750 EUR |
0.6750 EUR |
0.7757 EUR |
0.7553 EUR |
| 2023-02-11 |
0.6587 EUR |
5,756.8458 STG |
0.6601 EUR |
0.6334 EUR |
0.6750 EUR |
0.6717 EUR |
| 2023-02-10 |
0.6870 EUR |
7,986.3345 STG |
0.7199 EUR |
0.6709 EUR |
0.7230 EUR |
0.6709 EUR |
| 2023-02-09 |
0.8043 EUR |
24,720.4685 STG |
0.8364 EUR |
0.7485 EUR |
0.8375 EUR |
0.7485 EUR |
| 2023-02-08 |
0.8274 EUR |
38,685.9644 STG |
0.7559 EUR |
0.7541 EUR |
0.8939 EUR |
0.8463 EUR |
| 2023-02-07 |
0.7330 EUR |
28,739.2177 STG |
0.7046 EUR |
0.7045 EUR |
0.8108 EUR |
0.7491 EUR |
| 2023-02-06 |
0.7042 EUR |
12,728.7820 STG |
0.6620 EUR |
0.6490 EUR |
0.7284 EUR |
0.7070 EUR |
| 2023-02-05 |
0.6401 EUR |
6,794.1395 STG |
0.6551 EUR |
0.5654 EUR |
0.6669 EUR |
0.6111 EUR |
| 2023-02-04 |
0.6633 EUR |
4,864.2770 STG |
0.6954 EUR |
0.6431 EUR |
0.6982 EUR |
0.6538 EUR |
| 2023-02-03 |
0.6639 EUR |
15,872.7749 STG |
0.6769 EUR |
0.6308 EUR |
0.7397 EUR |
0.6954 EUR |
| 2023-02-02 |
0.6787 EUR |
16,500.5021 STG |
0.7006 EUR |
0.6505 EUR |
0.7282 EUR |
0.6731 EUR |
| 2023-02-01 |
0.6364 EUR |
9,486.9756 STG |
0.5704 EUR |
0.5547 EUR |
0.7006 EUR |
0.7006 EUR |
| 2023-01-31 |
0.5468 EUR |
7,308.8975 STG |
0.5386 EUR |
0.5354 EUR |
0.5650 EUR |
0.5585 EUR |
| 2023-01-30 |
0.5440 EUR |
10,533.4489 STG |
0.5832 EUR |
0.4897 EUR |
0.5832 EUR |
0.5326 EUR |
| 2023-01-29 |
0.5881 EUR |
811.1079 STG |
0.5898 EUR |
0.5797 EUR |
0.5995 EUR |
0.5881 EUR |
| 2023-01-28 |
0.6018 EUR |
1,825.6353 STG |
0.6069 EUR |
0.5744 EUR |
0.6486 EUR |
0.5826 EUR |
| 2023-01-27 |
0.6241 EUR |
4,094.1821 STG |
0.5957 EUR |
0.5943 EUR |
0.6788 EUR |
0.6168 EUR |
| 2023-01-26 |
0.5934 EUR |
5,792.1605 STG |
0.5835 EUR |
0.5833 EUR |
0.6235 EUR |
0.5907 EUR |
| 2023-01-25 |
0.5475 EUR |
4,341.5572 STG |
0.5354 EUR |
0.5288 EUR |
0.5835 EUR |
0.5679 EUR |
| 2023-01-24 |
0.6154 EUR |
4,701.6007 STG |
0.5913 EUR |
0.5544 EUR |
0.6814 EUR |
0.5544 EUR |
| 2023-01-23 |
0.5851 EUR |
15,066.6513 STG |
0.5701 EUR |
0.5701 EUR |
0.6069 EUR |
0.5802 EUR |
| 2023-01-22 |
0.6204 EUR |
16,701.9634 STG |
0.4636 EUR |
0.4636 EUR |
0.6744 EUR |
0.5977 EUR |
| 2023-01-21 |
0.4315 EUR |
5,811.5995 STG |
0.4310 EUR |
0.3824 EUR |
0.4590 EUR |
0.4590 EUR |
| 2023-01-20 |
0.4128 EUR |
596.5350 STG |
0.4098 EUR |
0.4079 EUR |
0.4214 EUR |
0.4214 EUR |
| 2023-01-19 |
0.3997 EUR |
342.2856 STG |
0.4000 EUR |
0.3971 EUR |
0.4070 EUR |
0.4070 EUR |
| 2023-01-18 |
0.4014 EUR |
3,134.9037 STG |
0.4162 EUR |
0.3927 EUR |
0.4162 EUR |
0.4075 EUR |
| 2023-01-17 |
0.4426 EUR |
5,776.6581 STG |
0.4149 EUR |
0.4149 EUR |
0.4757 EUR |
0.4282 EUR |
| 2023-01-16 |
0.4285 EUR |
385.0963 STG |
0.4331 EUR |
0.4258 EUR |
0.4331 EUR |
0.4258 EUR |
| 2023-01-15 |
0.4158 EUR |
4,949.8912 STG |
0.4005 EUR |
0.4003 EUR |
0.4396 EUR |
0.4396 EUR |
| 2023-01-14 |
0.4290 EUR |
4,798.4826 STG |
0.4027 EUR |
0.4027 EUR |
0.4510 EUR |
0.4287 EUR |
| 2023-01-13 |
0.4010 EUR |
12,511.5756 STG |
0.3701 EUR |
0.3699 EUR |
0.4327 EUR |
0.4202 EUR |
| 2023-01-12 |
0.3713 EUR |
2,049.6598 STG |
0.3621 EUR |
0.3620 EUR |
0.3757 EUR |
0.3755 EUR |
| 2023-01-11 |
0.3634 EUR |
595.5250 STG |
0.3849 EUR |
0.3533 EUR |
0.3849 EUR |
0.3808 EUR |
| 2023-01-10 |
0.3676 EUR |
863.9654 STG |
0.3562 EUR |
0.3562 EUR |
0.3901 EUR |
0.3719 EUR |
| 2023-01-09 |
0.3595 EUR |
3,456.6013 STG |
0.3533 EUR |
0.3533 EUR |
0.3607 EUR |
0.3607 EUR |
| 2023-01-08 |
0.3377 EUR |
317.0233 STG |
0.3382 EUR |
0.3370 EUR |
0.3382 EUR |
0.3370 EUR |
| 2023-01-07 |
0.3412 EUR |
806.9902 STG |
0.3404 EUR |
0.3403 EUR |
0.3462 EUR |
0.3414 EUR |
| 2023-01-06 |
0.3293 EUR |
4,492.2733 STG |
0.3351 EUR |
0.3206 EUR |
0.3380 EUR |
0.3285 EUR |
| 2023-01-05 |
0.3496 EUR |
1,985.1806 STG |
0.3606 EUR |
0.3468 EUR |
0.3606 EUR |
0.3560 EUR |
| 2023-01-04 |
0.3536 EUR |
224.4996 STG |
0.3530 EUR |
0.3522 EUR |
0.3544 EUR |
0.3522 EUR |