Identifier on Kraken: STGEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.4847 EUR |
440.8709 STG |
0.4799 EUR |
0.4799 EUR |
0.4925 EUR |
0.4925 EUR |
| 2024-01-26 |
0.4769 EUR |
3,838.7247 STG |
0.4750 EUR |
0.4681 EUR |
0.4896 EUR |
0.4800 EUR |
| 2024-01-25 |
0.4846 EUR |
4,423.8853 STG |
0.4823 EUR |
0.4597 EUR |
0.4904 EUR |
0.4649 EUR |
| 2024-01-24 |
0.4877 EUR |
1,252.9568 STG |
0.4788 EUR |
0.4688 EUR |
0.4974 EUR |
0.4736 EUR |
| 2024-01-23 |
0.4612 EUR |
3,493.7253 STG |
0.4961 EUR |
0.4510 EUR |
0.4961 EUR |
0.4666 EUR |
| 2024-01-22 |
0.4878 EUR |
4,045.1184 STG |
0.5034 EUR |
0.4767 EUR |
0.5214 EUR |
0.4830 EUR |
| 2024-01-21 |
0.5087 EUR |
741.1467 STG |
0.5127 EUR |
0.5031 EUR |
0.5152 EUR |
0.5032 EUR |
| 2024-01-20 |
0.5059 EUR |
2,079.8869 STG |
0.5060 EUR |
0.5031 EUR |
0.5131 EUR |
0.5130 EUR |
| 2024-01-19 |
0.5023 EUR |
24,263.6007 STG |
0.5054 EUR |
0.4768 EUR |
0.5346 EUR |
0.4899 EUR |
| 2024-01-18 |
0.5236 EUR |
7,438.8319 STG |
0.5543 EUR |
0.4962 EUR |
0.5566 EUR |
0.4969 EUR |
| 2024-01-17 |
0.5680 EUR |
7,028.8996 STG |
0.5782 EUR |
0.5577 EUR |
0.5854 EUR |
0.5597 EUR |
| 2024-01-16 |
0.5443 EUR |
15,585.4699 STG |
0.5283 EUR |
0.5236 EUR |
0.5693 EUR |
0.5693 EUR |
| 2024-01-15 |
0.5176 EUR |
4,253.1576 STG |
0.5257 EUR |
0.5170 EUR |
0.5257 EUR |
0.5203 EUR |
| 2024-01-14 |
0.5176 EUR |
252.3520 STG |
0.5237 EUR |
0.5176 EUR |
0.5237 EUR |
0.5176 EUR |
| 2024-01-13 |
0.5023 EUR |
4,612.9048 STG |
0.4969 EUR |
0.4968 EUR |
0.5206 EUR |
0.5151 EUR |
| 2024-01-12 |
0.5300 EUR |
2,814.0287 STG |
0.5323 EUR |
0.5089 EUR |
0.5396 EUR |
0.5089 EUR |
| 2024-01-11 |
0.5364 EUR |
9,058.2692 STG |
0.5050 EUR |
0.4982 EUR |
0.5548 EUR |
0.5312 EUR |
| 2024-01-10 |
0.5260 EUR |
14,387.3904 STG |
0.4764 EUR |
0.4629 EUR |
0.6403 EUR |
0.5063 EUR |
| 2024-01-09 |
0.4825 EUR |
2,400.8748 STG |
0.4826 EUR |
0.4638 EUR |
0.4895 EUR |
0.4802 EUR |
| 2024-01-08 |
0.4730 EUR |
4,190.9429 STG |
0.4574 EUR |
0.4441 EUR |
0.4912 EUR |
0.4912 EUR |
| 2024-01-07 |
0.4767 EUR |
1,850.6957 STG |
0.4947 EUR |
0.4620 EUR |
0.4947 EUR |
0.4620 EUR |
| 2024-01-06 |
0.4858 EUR |
1,866.4345 STG |
0.4829 EUR |
0.4773 EUR |
0.4881 EUR |
0.4879 EUR |
| 2024-01-05 |
0.4925 EUR |
2,777.6028 STG |
0.5228 EUR |
0.4782 EUR |
0.5228 EUR |
0.4878 EUR |
| 2024-01-04 |
0.5277 EUR |
3,819.8678 STG |
0.5254 EUR |
0.5254 EUR |
0.5319 EUR |
0.5307 EUR |
| 2024-01-03 |
0.5312 EUR |
16,400.1803 STG |
0.5707 EUR |
0.4769 EUR |
0.6023 EUR |
0.5188 EUR |
| 2024-01-02 |
0.5780 EUR |
6,301.9253 STG |
0.5662 EUR |
0.5618 EUR |
0.5942 EUR |
0.5633 EUR |
| 2024-01-01 |
0.5461 EUR |
8,509.6708 STG |
0.5552 EUR |
0.5354 EUR |
0.5607 EUR |
0.5591 EUR |
| 2023-12-31 |
0.5613 EUR |
1,701.8489 STG |
0.5599 EUR |
0.5560 EUR |
0.5696 EUR |
0.5594 EUR |
| 2023-12-30 |
0.5695 EUR |
1,194.5283 STG |
0.5706 EUR |
0.5642 EUR |
0.5760 EUR |
0.5723 EUR |
| 2023-12-29 |
0.5776 EUR |
11,886.4016 STG |
0.5841 EUR |
0.5560 EUR |
0.5894 EUR |
0.5560 EUR |
| 2023-12-28 |
0.6000 EUR |
15,743.9473 STG |
0.6087 EUR |
0.5698 EUR |
0.6396 EUR |
0.5805 EUR |
| 2023-12-27 |
0.6040 EUR |
7,173.2163 STG |
0.5967 EUR |
0.5785 EUR |
0.6284 EUR |
0.6107 EUR |
| 2023-12-26 |
0.5770 EUR |
11,517.1102 STG |
0.5851 EUR |
0.5341 EUR |
0.6058 EUR |
0.6058 EUR |
| 2023-12-25 |
0.5522 EUR |
5,424.2427 STG |
0.5300 EUR |
0.5300 EUR |
0.5732 EUR |
0.5623 EUR |
| 2023-12-24 |
0.5498 EUR |
16,931.0782 STG |
0.5251 EUR |
0.5251 EUR |
0.5684 EUR |
0.5295 EUR |
| 2023-12-23 |
0.5176 EUR |
6,214.0037 STG |
0.5108 EUR |
0.4990 EUR |
0.5330 EUR |
0.5227 EUR |
| 2023-12-22 |
0.4956 EUR |
10,932.4568 STG |
0.4825 EUR |
0.4796 EUR |
0.5170 EUR |
0.5170 EUR |
| 2023-12-21 |
0.4775 EUR |
1,411.8969 STG |
0.4778 EUR |
0.4750 EUR |
0.4800 EUR |
0.4784 EUR |
| 2023-12-20 |
0.4714 EUR |
5,238.1635 STG |
0.4642 EUR |
0.4625 EUR |
0.4793 EUR |
0.4764 EUR |
| 2023-12-19 |
0.4575 EUR |
9,124.5420 STG |
0.4764 EUR |
0.4300 EUR |
0.4764 EUR |
0.4635 EUR |
| 2023-12-18 |
0.4484 EUR |
13,265.7655 STG |
0.4644 EUR |
0.4383 EUR |
0.4730 EUR |
0.4632 EUR |
| 2023-12-17 |
0.4748 EUR |
5,764.1561 STG |
0.4853 EUR |
0.4686 EUR |
0.4853 EUR |
0.4789 EUR |
| 2023-12-16 |
0.4834 EUR |
3,037.4390 STG |
0.4718 EUR |
0.4718 EUR |
0.4914 EUR |
0.4855 EUR |
| 2023-12-15 |
0.4912 EUR |
11,741.1282 STG |
0.4966 EUR |
0.4783 EUR |
0.5095 EUR |
0.4804 EUR |
| 2023-12-14 |
0.5199 EUR |
11,023.6412 STG |
0.4904 EUR |
0.4823 EUR |
0.5600 EUR |
0.4979 EUR |
| 2023-12-13 |
0.4741 EUR |
4,242.3114 STG |
0.4763 EUR |
0.4601 EUR |
0.5009 EUR |
0.4855 EUR |
| 2023-12-12 |
0.5016 EUR |
2,526.9642 STG |
0.5024 EUR |
0.4795 EUR |
0.5083 EUR |
0.4859 EUR |
| 2023-12-11 |
0.4907 EUR |
16,419.0312 STG |
0.5163 EUR |
0.4580 EUR |
0.5163 EUR |
0.4888 EUR |
| 2023-12-10 |
0.5143 EUR |
48,089.9782 STG |
0.5276 EUR |
0.5095 EUR |
0.5277 EUR |
0.5197 EUR |
| 2023-12-09 |
0.5309 EUR |
50,967.2556 STG |
0.5357 EUR |
0.4898 EUR |
0.5998 EUR |
0.5266 EUR |