Identifier on Kraken: STGEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-19 |
0.5243 EUR |
6,829.8097 STG |
0.4843 EUR |
0.4843 EUR |
0.6007 EUR |
0.5091 EUR |
| 2023-11-18 |
0.4953 EUR |
2,157.3262 STG |
0.4921 EUR |
0.4836 EUR |
0.5005 EUR |
0.4862 EUR |
| 2023-11-17 |
0.4915 EUR |
13,612.5510 STG |
0.5067 EUR |
0.4764 EUR |
0.5181 EUR |
0.4764 EUR |
| 2023-11-16 |
0.5305 EUR |
9,179.3870 STG |
0.5282 EUR |
0.4950 EUR |
0.5625 EUR |
0.5004 EUR |
| 2023-11-15 |
0.5182 EUR |
21,355.9080 STG |
0.4907 EUR |
0.4907 EUR |
0.5456 EUR |
0.5217 EUR |
| 2023-11-14 |
0.5074 EUR |
24,548.8519 STG |
0.5250 EUR |
0.4767 EUR |
0.5407 EUR |
0.4957 EUR |
| 2023-11-13 |
0.5557 EUR |
5,738.8781 STG |
0.5616 EUR |
0.5406 EUR |
0.5720 EUR |
0.5406 EUR |
| 2023-11-12 |
0.5497 EUR |
7,917.0494 STG |
0.5533 EUR |
0.5381 EUR |
0.5688 EUR |
0.5688 EUR |
| 2023-11-11 |
0.5554 EUR |
11,870.3069 STG |
0.5431 EUR |
0.5305 EUR |
0.5876 EUR |
0.5730 EUR |
| 2023-11-10 |
0.5421 EUR |
20,428.3893 STG |
0.5346 EUR |
0.5214 EUR |
0.6836 EUR |
0.5362 EUR |
| 2023-11-09 |
0.5347 EUR |
17,005.9329 STG |
0.5125 EUR |
0.4889 EUR |
0.5819 EUR |
0.4911 EUR |
| 2023-11-08 |
0.5301 EUR |
3,797.0895 STG |
0.5387 EUR |
0.5194 EUR |
0.5387 EUR |
0.5198 EUR |
| 2023-11-07 |
0.5409 EUR |
16,537.6170 STG |
0.5448 EUR |
0.4890 EUR |
0.5853 EUR |
0.5323 EUR |
| 2023-11-06 |
0.5319 EUR |
25,092.0202 STG |
0.5186 EUR |
0.5181 EUR |
0.6055 EUR |
0.5341 EUR |
| 2023-11-05 |
0.5091 EUR |
12,717.0583 STG |
0.4985 EUR |
0.4851 EUR |
0.5283 EUR |
0.5153 EUR |
| 2023-11-04 |
0.4971 EUR |
24,770.6482 STG |
0.4602 EUR |
0.4602 EUR |
0.5131 EUR |
0.4865 EUR |
| 2023-11-03 |
0.4367 EUR |
1,627.5827 STG |
0.4287 EUR |
0.4279 EUR |
0.4460 EUR |
0.4459 EUR |
| 2023-11-02 |
0.4490 EUR |
1,182.1994 STG |
0.4502 EUR |
0.4371 EUR |
0.4593 EUR |
0.4371 EUR |
| 2023-11-01 |
0.4314 EUR |
14,888.3261 STG |
0.4390 EUR |
0.4221 EUR |
0.4568 EUR |
0.4503 EUR |
| 2023-10-31 |
0.4412 EUR |
6,944.2972 STG |
0.4686 EUR |
0.4291 EUR |
0.4810 EUR |
0.4328 EUR |
| 2023-10-30 |
0.4917 EUR |
5,690.7655 STG |
0.4726 EUR |
0.4682 EUR |
0.5905 EUR |
0.4693 EUR |
| 2023-10-29 |
0.4684 EUR |
1,820.4773 STG |
0.4627 EUR |
0.4627 EUR |
0.4698 EUR |
0.4696 EUR |
| 2023-10-28 |
0.4652 EUR |
1,009.6984 STG |
0.4542 EUR |
0.4542 EUR |
0.4696 EUR |
0.4696 EUR |
| 2023-10-27 |
0.4633 EUR |
478.7145 STG |
0.4644 EUR |
0.4561 EUR |
0.4677 EUR |
0.4561 EUR |
| 2023-10-26 |
0.4736 EUR |
14,836.6527 STG |
0.4716 EUR |
0.4527 EUR |
0.5049 EUR |
0.4606 EUR |
| 2023-10-25 |
0.4446 EUR |
21,915.9126 STG |
0.4118 EUR |
0.4118 EUR |
0.4805 EUR |
0.4578 EUR |
| 2023-10-24 |
0.4223 EUR |
21,165.8050 STG |
0.4113 EUR |
0.4084 EUR |
0.4576 EUR |
0.4139 EUR |
| 2023-10-23 |
0.4002 EUR |
4,516.0655 STG |
0.3912 EUR |
0.3912 EUR |
0.4167 EUR |
0.4163 EUR |
| 2023-10-22 |
0.3875 EUR |
1,987.9592 STG |
0.3900 EUR |
0.3817 EUR |
0.3900 EUR |
0.3817 EUR |
| 2023-10-21 |
0.3899 EUR |
1,832.1017 STG |
0.3819 EUR |
0.3819 EUR |
0.3941 EUR |
0.3901 EUR |