Identifier on Kraken: STGEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-14 |
0.4895 EUR |
11,840.2905 STG |
0.4882 EUR |
0.4819 EUR |
0.4968 EUR |
0.4927 EUR |
| 2022-10-13 |
0.4404 EUR |
3,132.7371 STG |
0.4409 EUR |
0.4289 EUR |
0.4555 EUR |
0.4555 EUR |
| 2022-10-12 |
0.4657 EUR |
693.8170 STG |
0.4658 EUR |
0.4647 EUR |
0.4658 EUR |
0.4647 EUR |
| 2022-10-11 |
0.4732 EUR |
334.1071 STG |
0.4782 EUR |
0.4634 EUR |
0.4788 EUR |
0.4708 EUR |
| 2022-10-10 |
0.5109 EUR |
700.4594 STG |
0.5230 EUR |
0.5026 EUR |
0.5230 EUR |
0.5062 EUR |
| 2022-10-09 |
0.5072 EUR |
89.1820 STG |
0.5091 EUR |
0.5059 EUR |
0.5091 EUR |
0.5077 EUR |
| 2022-10-08 |
0.5126 EUR |
2,891.7776 STG |
0.5249 EUR |
0.5067 EUR |
0.5249 EUR |
0.5067 EUR |
| 2022-10-07 |
0.5192 EUR |
761.5117 STG |
0.5194 EUR |
0.5165 EUR |
0.5223 EUR |
0.5170 EUR |
| 2022-10-06 |
0.5376 EUR |
376.7400 STG |
0.5348 EUR |
0.5348 EUR |
0.5381 EUR |
0.5381 EUR |
| 2022-10-05 |
0.5308 EUR |
322.8146 STG |
0.5346 EUR |
0.5261 EUR |
0.5346 EUR |
0.5342 EUR |
| 2022-10-04 |
0.5352 EUR |
1,294.6987 STG |
0.5227 EUR |
0.5227 EUR |
0.5406 EUR |
0.5371 EUR |
| 2022-10-03 |
0.5081 EUR |
2,425.4814 STG |
0.5122 EUR |
0.5050 EUR |
0.5276 EUR |
0.5276 EUR |
| 2022-10-02 |
0.5533 EUR |
3,473.8863 STG |
0.5364 EUR |
0.5183 EUR |
1.0000 EUR |
0.5276 EUR |
| 2022-10-01 |
0.5338 EUR |
32.7541 STG |
0.5349 EUR |
0.5334 EUR |
0.5394 EUR |
0.5334 EUR |
| 2022-09-30 |
0.5413 EUR |
2,266.0841 STG |
0.5338 EUR |
0.5338 EUR |
0.5503 EUR |
0.5412 EUR |
| 2022-09-29 |
0.5337 EUR |
866.8660 STG |
0.6000 EUR |
0.5288 EUR |
0.6000 EUR |
0.5322 EUR |