Identifier on Kraken: STGEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-03 |
0.3597 EUR |
1,898.7676 STG |
0.3579 EUR |
0.3464 EUR |
0.4000 EUR |
0.3471 EUR |
| 2023-01-02 |
0.3568 EUR |
487.8126 STG |
0.3471 EUR |
0.3471 EUR |
0.4009 EUR |
0.4009 EUR |
| 2023-01-01 |
0.3399 EUR |
273.9461 STG |
0.3398 EUR |
0.3398 EUR |
0.3401 EUR |
0.3401 EUR |
| 2022-12-31 |
0.3400 EUR |
155.1092 STG |
0.3400 EUR |
0.3398 EUR |
0.3404 EUR |
0.3404 EUR |
| 2022-12-30 |
0.3518 EUR |
297.1154 STG |
0.4045 EUR |
0.3330 EUR |
0.4045 EUR |
0.3384 EUR |
| 2022-12-29 |
0.3800 EUR |
596.7586 STG |
0.4134 EUR |
0.3373 EUR |
0.4134 EUR |
0.3373 EUR |
| 2022-12-28 |
0.3527 EUR |
1,233.0414 STG |
0.3580 EUR |
0.3462 EUR |
0.3588 EUR |
0.3462 EUR |
| 2022-12-27 |
0.0000 EUR |
0.0000 STG |
0.3492 EUR |
0.3492 EUR |
0.3492 EUR |
0.3492 EUR |
| 2022-12-26 |
0.3492 EUR |
210.8029 STG |
0.3492 EUR |
0.3492 EUR |
0.3492 EUR |
0.3492 EUR |
| 2022-12-25 |
0.3483 EUR |
289.5118 STG |
0.3560 EUR |
0.3456 EUR |
0.3560 EUR |
0.3456 EUR |
| 2022-12-24 |
0.0000 EUR |
0.0000 STG |
0.4086 EUR |
0.4086 EUR |
0.4086 EUR |
0.4086 EUR |
| 2022-12-23 |
0.0000 EUR |
0.0000 STG |
0.4086 EUR |
0.4086 EUR |
0.4086 EUR |
0.4086 EUR |
| 2022-12-22 |
0.3802 EUR |
1,051.5609 STG |
0.3581 EUR |
0.3581 EUR |
0.4086 EUR |
0.4086 EUR |
| 2022-12-21 |
0.3727 EUR |
40.4238 STG |
0.3465 EUR |
0.3465 EUR |
0.3799 EUR |
0.3799 EUR |
| 2022-12-20 |
0.3762 EUR |
8.6920 STG |
0.3762 EUR |
0.3762 EUR |
0.3762 EUR |
0.3762 EUR |
| 2022-12-19 |
0.3402 EUR |
146.9724 STG |
0.3402 EUR |
0.3402 EUR |
0.3402 EUR |
0.3402 EUR |
| 2022-12-18 |
0.3530 EUR |
412.7338 STG |
0.3355 EUR |
0.3334 EUR |
0.3728 EUR |
0.3362 EUR |
| 2022-12-17 |
0.3264 EUR |
1,210.5910 STG |
0.3301 EUR |
0.3224 EUR |
0.3301 EUR |
0.3283 EUR |
| 2022-12-16 |
0.3513 EUR |
521.3441 STG |
0.3768 EUR |
0.3338 EUR |
0.3796 EUR |
0.3338 EUR |
| 2022-12-15 |
0.3696 EUR |
35.2896 STG |
0.3696 EUR |
0.3696 EUR |
0.3696 EUR |
0.3696 EUR |
| 2022-12-14 |
0.3714 EUR |
1,154.0830 STG |
0.3717 EUR |
0.3696 EUR |
0.3717 EUR |
0.3696 EUR |
| 2022-12-13 |
0.3723 EUR |
504.3344 STG |
0.3918 EUR |
0.3680 EUR |
0.3918 EUR |
0.3706 EUR |
| 2022-12-12 |
0.4199 EUR |
549.3093 STG |
0.4246 EUR |
0.3833 EUR |
0.4246 EUR |
0.3833 EUR |
| 2022-12-11 |
0.3901 EUR |
2,318.4590 STG |
0.4134 EUR |
0.3868 EUR |
0.4134 EUR |
0.3999 EUR |
| 2022-12-10 |
0.3922 EUR |
4,938.0074 STG |
0.3972 EUR |
0.3724 EUR |
0.4643 EUR |
0.4135 EUR |
| 2022-12-09 |
0.4125 EUR |
1,100.2366 STG |
0.4738 EUR |
0.3835 EUR |
0.4738 EUR |
0.3835 EUR |
| 2022-12-08 |
0.3963 EUR |
2,956.3589 STG |
0.3998 EUR |
0.3815 EUR |
0.4491 EUR |
0.3910 EUR |
| 2022-12-07 |
0.3965 EUR |
2,060.2565 STG |
0.4107 EUR |
0.3842 EUR |
0.4107 EUR |
0.3842 EUR |
| 2022-12-06 |
0.4133 EUR |
68.0833 STG |
0.4132 EUR |
0.4132 EUR |
0.4139 EUR |
0.4139 EUR |
| 2022-12-05 |
0.4083 EUR |
599.5261 STG |
0.4075 EUR |
0.4075 EUR |
0.4119 EUR |
0.4119 EUR |
| 2022-12-04 |
0.4000 EUR |
141.0643 STG |
0.4001 EUR |
0.4000 EUR |
0.4001 EUR |
0.4000 EUR |