Identifier on Kraken: STGEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
0.5269 EUR |
25,581.5969 STG |
0.5520 EUR |
0.5194 EUR |
0.5754 EUR |
0.5245 EUR |
| 2023-12-07 |
0.5658 EUR |
68,693.8103 STG |
0.5203 EUR |
0.5034 EUR |
0.5946 EUR |
0.5565 EUR |
| 2023-12-06 |
0.5164 EUR |
15,664.2696 STG |
0.5344 EUR |
0.5097 EUR |
0.5358 EUR |
0.5154 EUR |
| 2023-12-05 |
0.5243 EUR |
14,610.9322 STG |
0.5243 EUR |
0.5161 EUR |
0.5445 EUR |
0.5254 EUR |
| 2023-12-04 |
0.5287 EUR |
43,315.0556 STG |
0.5445 EUR |
0.5022 EUR |
0.6799 EUR |
0.5207 EUR |
| 2023-12-03 |
0.5427 EUR |
17,209.4512 STG |
0.5447 EUR |
0.5299 EUR |
0.5498 EUR |
0.5410 EUR |
| 2023-12-02 |
0.5426 EUR |
2,528.4772 STG |
0.5359 EUR |
0.5348 EUR |
0.5501 EUR |
0.5467 EUR |
| 2023-12-01 |
0.5466 EUR |
13,101.4348 STG |
0.5091 EUR |
0.5091 EUR |
0.6415 EUR |
0.5430 EUR |
| 2023-11-30 |
0.5147 EUR |
3,214.7460 STG |
0.5096 EUR |
0.5079 EUR |
0.5199 EUR |
0.5091 EUR |
| 2023-11-29 |
0.5019 EUR |
3,302.1652 STG |
0.5059 EUR |
0.4930 EUR |
0.5104 EUR |
0.4976 EUR |
| 2023-11-28 |
0.4810 EUR |
11,923.9847 STG |
0.4900 EUR |
0.4509 EUR |
0.5273 EUR |
0.5091 EUR |
| 2023-11-27 |
0.4972 EUR |
13,626.5128 STG |
0.4965 EUR |
0.4800 EUR |
0.5209 EUR |
0.4891 EUR |
| 2023-11-26 |
0.4997 EUR |
19,419.8583 STG |
0.5106 EUR |
0.4830 EUR |
0.5187 EUR |
0.5024 EUR |
| 2023-11-25 |
0.5162 EUR |
16,915.0807 STG |
0.5045 EUR |
0.4851 EUR |
0.5408 EUR |
0.5187 EUR |
| 2023-11-24 |
0.5050 EUR |
7,994.2777 STG |
0.4914 EUR |
0.4835 EUR |
0.5188 EUR |
0.5020 EUR |
| 2023-11-23 |
0.4914 EUR |
3,147.2776 STG |
0.4909 EUR |
0.4738 EUR |
0.5051 EUR |
0.4773 EUR |
| 2023-11-22 |
0.4873 EUR |
759.4174 STG |
0.4710 EUR |
0.4710 EUR |
0.4959 EUR |
0.4959 EUR |
| 2023-11-21 |
0.4852 EUR |
4,824.6184 STG |
0.5172 EUR |
0.4622 EUR |
0.5187 EUR |
0.4622 EUR |
| 2023-11-20 |
0.5314 EUR |
21,287.3164 STG |
0.5165 EUR |
0.5089 EUR |
0.5437 EUR |
0.5089 EUR |