Identifier on Kraken: STGEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-20 |
0.3801 EUR |
5,175.1072 STG |
0.3747 EUR |
0.3747 EUR |
0.3852 EUR |
0.3800 EUR |
| 2023-10-19 |
0.3673 EUR |
3,449.8250 STG |
0.3713 EUR |
0.3645 EUR |
0.3725 EUR |
0.3724 EUR |
| 2023-10-18 |
0.3752 EUR |
456.9732 STG |
0.3757 EUR |
0.3744 EUR |
0.3758 EUR |
0.3744 EUR |
| 2023-10-17 |
0.3753 EUR |
820.3424 STG |
0.3813 EUR |
0.3712 EUR |
0.3813 EUR |
0.3757 EUR |
| 2023-10-16 |
0.3890 EUR |
3,053.0660 STG |
0.3983 EUR |
0.3845 EUR |
0.3983 EUR |
0.3904 EUR |
| 2023-10-15 |
0.0000 EUR |
0.0000 STG |
0.3983 EUR |
0.3983 EUR |
0.3983 EUR |
0.3983 EUR |
| 2023-10-14 |
0.3986 EUR |
1,158.0916 STG |
0.3982 EUR |
0.3982 EUR |
0.3992 EUR |
0.3983 EUR |
| 2023-10-13 |
0.3947 EUR |
366.3968 STG |
0.3952 EUR |
0.3945 EUR |
0.3952 EUR |
0.3945 EUR |
| 2023-10-12 |
0.3924 EUR |
14.0000 STG |
0.3924 EUR |
0.3924 EUR |
0.3924 EUR |
0.3924 EUR |
| 2023-10-11 |
0.3921 EUR |
4,261.7155 STG |
0.3967 EUR |
0.3890 EUR |
0.3967 EUR |
0.3890 EUR |
| 2023-10-10 |
0.3999 EUR |
1,594.0884 STG |
0.4012 EUR |
0.3994 EUR |
0.4035 EUR |
0.4013 EUR |
| 2023-10-09 |
0.4041 EUR |
3,448.1687 STG |
0.4181 EUR |
0.3968 EUR |
0.4215 EUR |
0.4042 EUR |
| 2023-10-08 |
0.4154 EUR |
266.2742 STG |
0.4124 EUR |
0.4124 EUR |
0.4181 EUR |
0.4181 EUR |
| 2023-10-07 |
0.4188 EUR |
610.6861 STG |
0.4193 EUR |
0.4150 EUR |
0.4193 EUR |
0.4181 EUR |
| 2023-10-06 |
0.4213 EUR |
597.9859 STG |
0.4168 EUR |
0.4168 EUR |
0.4257 EUR |
0.4257 EUR |
| 2023-10-05 |
0.4277 EUR |
1,190.8498 STG |
0.4260 EUR |
0.4219 EUR |
0.4326 EUR |
0.4265 EUR |
| 2023-10-04 |
0.4288 EUR |
3,657.4315 STG |
0.4329 EUR |
0.4200 EUR |
0.4350 EUR |
0.4262 EUR |
| 2023-10-03 |
0.4400 EUR |
2,406.1627 STG |
0.4403 EUR |
0.4358 EUR |
0.4406 EUR |
0.4358 EUR |
| 2023-10-02 |
0.4514 EUR |
1,357.3636 STG |
0.4588 EUR |
0.4431 EUR |
0.4599 EUR |
0.4431 EUR |
| 2023-10-01 |
0.4579 EUR |
900.0498 STG |
0.4507 EUR |
0.4507 EUR |
0.4632 EUR |
0.4613 EUR |