Identifier on Kraken: STGEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-03 |
0.4019 EUR |
42.6556 STG |
0.4081 EUR |
0.4010 EUR |
0.4081 EUR |
0.4010 EUR |
| 2022-12-02 |
0.4104 EUR |
295.5026 STG |
0.4001 EUR |
0.4001 EUR |
0.4309 EUR |
0.4089 EUR |
| 2022-12-01 |
0.4042 EUR |
973.6869 STG |
0.4065 EUR |
0.4000 EUR |
0.4309 EUR |
0.4001 EUR |
| 2022-11-30 |
0.4177 EUR |
722.0680 STG |
0.4186 EUR |
0.4150 EUR |
0.4206 EUR |
0.4150 EUR |
| 2022-11-29 |
0.4154 EUR |
3,596.5089 STG |
0.4408 EUR |
0.3793 EUR |
0.4658 EUR |
0.3793 EUR |
| 2022-11-28 |
0.3918 EUR |
8,027.8662 STG |
0.4089 EUR |
0.3382 EUR |
0.4226 EUR |
0.3998 EUR |
| 2022-11-27 |
0.0000 EUR |
0.0000 STG |
0.4300 EUR |
0.4300 EUR |
0.4300 EUR |
0.4300 EUR |
| 2022-11-26 |
0.0000 EUR |
0.0000 STG |
0.4300 EUR |
0.4300 EUR |
0.4300 EUR |
0.4300 EUR |
| 2022-11-25 |
0.4300 EUR |
40.0233 STG |
0.4300 EUR |
0.4300 EUR |
0.4300 EUR |
0.4300 EUR |
| 2022-11-24 |
0.4042 EUR |
1,722.6374 STG |
0.4184 EUR |
0.3707 EUR |
0.4487 EUR |
0.3707 EUR |
| 2022-11-23 |
0.4466 EUR |
2,896.0099 STG |
0.4852 EUR |
0.4064 EUR |
0.4852 EUR |
0.4207 EUR |
| 2022-11-22 |
0.4397 EUR |
1,728.9180 STG |
0.4000 EUR |
0.4000 EUR |
0.4806 EUR |
0.4767 EUR |
| 2022-11-21 |
0.4091 EUR |
2,868.1401 STG |
0.4404 EUR |
0.3497 EUR |
0.4404 EUR |
0.3760 EUR |
| 2022-11-20 |
0.4052 EUR |
1,503.8921 STG |
0.4500 EUR |
0.3496 EUR |
0.4500 EUR |
0.4100 EUR |
| 2022-11-19 |
0.0000 EUR |
0.0000 STG |
0.3876 EUR |
0.3876 EUR |
0.3876 EUR |
0.3876 EUR |
| 2022-11-18 |
0.3876 EUR |
500.7752 STG |
0.3876 EUR |
0.3876 EUR |
0.3876 EUR |
0.3876 EUR |
| 2022-11-17 |
0.0000 EUR |
0.0000 STG |
0.3788 EUR |
0.3788 EUR |
0.3788 EUR |
0.3788 EUR |
| 2022-11-16 |
0.0000 EUR |
0.0000 STG |
0.3788 EUR |
0.3788 EUR |
0.3788 EUR |
0.3788 EUR |
| 2022-11-15 |
0.3879 EUR |
216.3123 STG |
0.3983 EUR |
0.3788 EUR |
0.3983 EUR |
0.3788 EUR |
| 2022-11-14 |
0.3137 EUR |
425.1552 STG |
0.2973 EUR |
0.2972 EUR |
0.3501 EUR |
0.3326 EUR |
| 2022-11-13 |
0.3498 EUR |
2,307.0430 STG |
0.3650 EUR |
0.2990 EUR |
0.3650 EUR |
0.3501 EUR |
| 2022-11-12 |
0.3827 EUR |
270.9586 STG |
0.3880 EUR |
0.3650 EUR |
0.3880 EUR |
0.3650 EUR |
| 2022-11-11 |
0.4268 EUR |
1,598.9977 STG |
0.4455 EUR |
0.4000 EUR |
0.6999 EUR |
0.4000 EUR |
| 2022-11-10 |
0.3578 EUR |
402.0291 STG |
0.3514 EUR |
0.3438 EUR |
0.4455 EUR |
0.3438 EUR |
| 2022-11-09 |
0.3535 EUR |
5,153.5565 STG |
0.4035 EUR |
0.2788 EUR |
0.4455 EUR |
0.3215 EUR |
| 2022-11-08 |
0.4455 EUR |
10,696.3731 STG |
0.4817 EUR |
0.3201 EUR |
4.7260 EUR |
0.4191 EUR |
| 2022-11-07 |
0.4882 EUR |
1,516.0185 STG |
0.4966 EUR |
0.4836 EUR |
0.4966 EUR |
0.4956 EUR |
| 2022-11-06 |
0.5399 EUR |
2,333.0184 STG |
0.5289 EUR |
0.5229 EUR |
0.5467 EUR |
0.5248 EUR |
| 2022-11-05 |
0.5293 EUR |
5,271.0333 STG |
0.5215 EUR |
0.5215 EUR |
0.5398 EUR |
0.5220 EUR |
| 2022-11-04 |
0.5150 EUR |
4,589.3235 STG |
0.4836 EUR |
0.4799 EUR |
0.5235 EUR |
0.5193 EUR |
| 2022-11-03 |
0.4909 EUR |
1,363.8937 STG |
0.4910 EUR |
0.4896 EUR |
0.4915 EUR |
0.4896 EUR |
| 2022-11-02 |
0.4807 EUR |
2,517.0870 STG |
0.4943 EUR |
0.4738 EUR |
0.4943 EUR |
0.4738 EUR |
| 2022-11-01 |
0.5008 EUR |
228.4485 STG |
0.5049 EUR |
0.5000 EUR |
0.5077 EUR |
0.5000 EUR |
| 2022-10-31 |
0.5034 EUR |
284.2085 STG |
0.4985 EUR |
0.4985 EUR |
0.5139 EUR |
0.5139 EUR |
| 2022-10-30 |
0.5076 EUR |
2,391.7583 STG |
0.5201 EUR |
0.5023 EUR |
0.5214 EUR |
0.5023 EUR |
| 2022-10-29 |
0.5437 EUR |
1,312.1060 STG |
0.5479 EUR |
0.5166 EUR |
0.5501 EUR |
0.5264 EUR |
| 2022-10-28 |
0.5388 EUR |
912.6899 STG |
0.5026 EUR |
0.5026 EUR |
0.5439 EUR |
0.5345 EUR |
| 2022-10-27 |
0.5266 EUR |
2,477.4449 STG |
0.4868 EUR |
0.4868 EUR |
0.5378 EUR |
0.5324 EUR |
| 2022-10-26 |
0.4903 EUR |
1,069.2940 STG |
0.5032 EUR |
0.4862 EUR |
0.5052 EUR |
0.4862 EUR |
| 2022-10-25 |
0.5006 EUR |
3,167.8653 STG |
0.4993 EUR |
0.4904 EUR |
0.5322 EUR |
0.5026 EUR |
| 2022-10-24 |
0.5052 EUR |
7,939.3981 STG |
0.5017 EUR |
0.4956 EUR |
0.5203 EUR |
0.5046 EUR |
| 2022-10-23 |
0.4816 EUR |
823.8527 STG |
0.4643 EUR |
0.4631 EUR |
0.4977 EUR |
0.4977 EUR |
| 2022-10-22 |
0.4514 EUR |
702.9933 STG |
0.4446 EUR |
0.4446 EUR |
0.4556 EUR |
0.4556 EUR |
| 2022-10-21 |
0.4446 EUR |
3,465.6559 STG |
0.4462 EUR |
0.4350 EUR |
0.4491 EUR |
0.4451 EUR |
| 2022-10-20 |
0.4454 EUR |
1,183.9797 STG |
0.4492 EUR |
0.4426 EUR |
0.4512 EUR |
0.4512 EUR |
| 2022-10-19 |
0.4503 EUR |
1,782.2790 STG |
0.4520 EUR |
0.4442 EUR |
0.4533 EUR |
0.4442 EUR |
| 2022-10-18 |
0.4703 EUR |
1,869.5045 STG |
0.4787 EUR |
0.4586 EUR |
0.4788 EUR |
0.4586 EUR |
| 2022-10-17 |
0.4752 EUR |
1,823.9550 STG |
0.4768 EUR |
0.4741 EUR |
0.4768 EUR |
0.4741 EUR |
| 2022-10-16 |
0.4745 EUR |
183.0431 STG |
0.4744 EUR |
0.4744 EUR |
0.4779 EUR |
0.4779 EUR |
| 2022-10-15 |
0.4646 EUR |
19,184.0955 STG |
0.4822 EUR |
0.4632 EUR |
0.4847 EUR |
0.4735 EUR |