Identifier on Kraken: STGEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
0.6001 EUR |
384.8465 STG |
0.5967 EUR |
0.5957 EUR |
0.6056 EUR |
0.5987 EUR |
| 2024-06-04 |
0.5845 EUR |
2,347.0806 STG |
0.5768 EUR |
0.5768 EUR |
0.5959 EUR |
0.5950 EUR |
| 2024-06-03 |
0.6089 EUR |
7,386.6103 STG |
0.6352 EUR |
0.6038 EUR |
0.6353 EUR |
0.6051 EUR |
| 2024-06-02 |
0.6545 EUR |
7,023.3452 STG |
0.6675 EUR |
0.6436 EUR |
0.6675 EUR |
0.6436 EUR |
| 2024-06-01 |
0.6645 EUR |
8,448.3712 STG |
0.6521 EUR |
0.6401 EUR |
0.6932 EUR |
0.6796 EUR |
| 2024-05-31 |
0.6526 EUR |
11,086.1587 STG |
0.6602 EUR |
0.6284 EUR |
0.7010 EUR |
0.6415 EUR |
| 2024-05-30 |
0.7268 EUR |
110,242.5768 STG |
0.4582 EUR |
0.4542 EUR |
1.0000 EUR |
0.6736 EUR |
| 2024-05-29 |
0.4646 EUR |
1,398.7786 STG |
0.4583 EUR |
0.4562 EUR |
0.4657 EUR |
0.4562 EUR |
| 2024-05-28 |
0.4623 EUR |
10,026.9392 STG |
0.4753 EUR |
0.4512 EUR |
0.4753 EUR |
0.4661 EUR |
| 2024-05-27 |
0.4692 EUR |
6,643.5202 STG |
0.4573 EUR |
0.4572 EUR |
0.4783 EUR |
0.4758 EUR |
| 2024-05-26 |
0.4626 EUR |
829.4217 STG |
0.4707 EUR |
0.4576 EUR |
0.4707 EUR |
0.4576 EUR |
| 2024-05-25 |
0.4751 EUR |
4,543.7033 STG |
0.4828 EUR |
0.4688 EUR |
0.4840 EUR |
0.4688 EUR |
| 2024-05-24 |
0.4715 EUR |
14,131.7065 STG |
0.4604 EUR |
0.4471 EUR |
0.4805 EUR |
0.4795 EUR |
| 2024-05-23 |
0.4894 EUR |
12,708.3777 STG |
0.4534 EUR |
0.4370 EUR |
0.5889 EUR |
0.4486 EUR |
| 2024-05-22 |
0.4413 EUR |
9,543.5803 STG |
0.4231 EUR |
0.4129 EUR |
0.4925 EUR |
0.4489 EUR |
| 2024-05-21 |
0.4530 EUR |
23,732.4255 STG |
0.4303 EUR |
0.4176 EUR |
0.5890 EUR |
0.4176 EUR |
| 2024-05-20 |
0.4107 EUR |
12,178.7667 STG |
0.4070 EUR |
0.4039 EUR |
0.4305 EUR |
0.4305 EUR |
| 2024-05-19 |
0.4057 EUR |
15,736.0448 STG |
0.4261 EUR |
0.4044 EUR |
0.4261 EUR |
0.4070 EUR |
| 2024-05-18 |
0.4184 EUR |
1,857.1299 STG |
0.4256 EUR |
0.4179 EUR |
0.4256 EUR |
0.4179 EUR |
| 2024-05-17 |
0.4251 EUR |
2,668.4581 STG |
0.4140 EUR |
0.4140 EUR |
0.4469 EUR |
0.4317 EUR |
| 2024-05-16 |
0.4161 EUR |
9,985.4306 STG |
0.4185 EUR |
0.4040 EUR |
0.4203 EUR |
0.4116 EUR |
| 2024-05-15 |
0.4108 EUR |
2,255.9322 STG |
0.4071 EUR |
0.4065 EUR |
0.4180 EUR |
0.4180 EUR |
| 2024-05-14 |
0.4092 EUR |
428.7156 STG |
0.4232 EUR |
0.4078 EUR |
0.4232 EUR |
0.4078 EUR |
| 2024-05-13 |
0.4256 EUR |
1,018.3699 STG |
0.4245 EUR |
0.4144 EUR |
0.4320 EUR |
0.4239 EUR |
| 2024-05-12 |
0.4392 EUR |
453.4066 STG |
0.4360 EUR |
0.4358 EUR |
0.4420 EUR |
0.4420 EUR |
| 2024-05-11 |
0.4339 EUR |
355.9653 STG |
0.4306 EUR |
0.4306 EUR |
0.4384 EUR |
0.4384 EUR |
| 2024-05-10 |
0.4273 EUR |
3,247.4616 STG |
0.4452 EUR |
0.4230 EUR |
0.4452 EUR |
0.4256 EUR |
| 2024-05-09 |
0.4427 EUR |
451.1681 STG |
0.4419 EUR |
0.4365 EUR |
0.4483 EUR |
0.4480 EUR |
| 2024-05-08 |
0.4390 EUR |
5,097.5730 STG |
0.4402 EUR |
0.4332 EUR |
0.4744 EUR |
0.4405 EUR |
| 2024-05-07 |
0.4528 EUR |
1,611.7909 STG |
0.4624 EUR |
0.4505 EUR |
0.4624 EUR |
0.4505 EUR |
| 2024-05-06 |
0.4668 EUR |
10,915.2704 STG |
0.4711 EUR |
0.4577 EUR |
0.4764 EUR |
0.4589 EUR |
| 2024-05-05 |
0.4727 EUR |
2,584.5546 STG |
0.4729 EUR |
0.4677 EUR |
0.4849 EUR |
0.4772 EUR |
| 2024-05-04 |
0.4801 EUR |
2,939.0350 STG |
0.4788 EUR |
0.4761 EUR |
0.4820 EUR |
0.4805 EUR |
| 2024-05-03 |
0.4729 EUR |
1,764.7652 STG |
0.4730 EUR |
0.4684 EUR |
0.4832 EUR |
0.4785 EUR |
| 2024-05-02 |
0.4759 EUR |
10,352.0701 STG |
0.4700 EUR |
0.4635 EUR |
0.4799 EUR |
0.4791 EUR |
| 2024-05-01 |
0.4557 EUR |
2,651.3029 STG |
0.4616 EUR |
0.4508 EUR |
0.4664 EUR |
0.4616 EUR |
| 2024-04-30 |
0.4689 EUR |
3,116.6047 STG |
0.4889 EUR |
0.4471 EUR |
0.4942 EUR |
0.4556 EUR |
| 2024-04-29 |
0.4789 EUR |
877.2723 STG |
0.4932 EUR |
0.4741 EUR |
0.4932 EUR |
0.4837 EUR |
| 2024-04-28 |
0.5004 EUR |
2,211.3962 STG |
0.4970 EUR |
0.4970 EUR |
0.5020 EUR |
0.4979 EUR |
| 2024-04-27 |
0.4861 EUR |
3,745.0474 STG |
0.4850 EUR |
0.4795 EUR |
0.4992 EUR |
0.4947 EUR |
| 2024-04-26 |
0.4994 EUR |
3,295.6296 STG |
0.5005 EUR |
0.4929 EUR |
0.5137 EUR |
0.4957 EUR |
| 2024-04-25 |
0.4966 EUR |
1,952.8474 STG |
0.4949 EUR |
0.4666 EUR |
0.5126 EUR |
0.5038 EUR |
| 2024-04-24 |
0.5168 EUR |
3,785.3461 STG |
0.5239 EUR |
0.5019 EUR |
0.5261 EUR |
0.5094 EUR |
| 2024-04-23 |
0.5266 EUR |
1,794.2607 STG |
0.5175 EUR |
0.5175 EUR |
0.5295 EUR |
0.5194 EUR |
| 2024-04-22 |
0.5199 EUR |
3,221.3657 STG |
0.5110 EUR |
0.5096 EUR |
0.5314 EUR |
0.5298 EUR |
| 2024-04-21 |
0.5017 EUR |
3,016.4880 STG |
0.5027 EUR |
0.4953 EUR |
0.5040 EUR |
0.5040 EUR |
| 2024-04-20 |
0.4940 EUR |
789.5157 STG |
0.4785 EUR |
0.4785 EUR |
0.5048 EUR |
0.5048 EUR |
| 2024-04-19 |
0.4819 EUR |
5,877.7817 STG |
0.4884 EUR |
0.4600 EUR |
0.4986 EUR |
0.4836 EUR |
| 2024-04-18 |
0.4839 EUR |
378.8388 STG |
0.4655 EUR |
0.4655 EUR |
0.4908 EUR |
0.4862 EUR |
| 2024-04-17 |
0.4772 EUR |
266.3799 STG |
0.4836 EUR |
0.4668 EUR |
0.4836 EUR |
0.4809 EUR |