Identifier on Kraken: STGEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-30 |
0.4403 EUR |
882.6893 STG |
0.4395 EUR |
0.4395 EUR |
0.4408 EUR |
0.4408 EUR |
| 2023-09-29 |
0.4411 EUR |
729.6858 STG |
0.4424 EUR |
0.4394 EUR |
0.4466 EUR |
0.4394 EUR |
| 2023-09-28 |
0.4304 EUR |
690.0108 STG |
0.4295 EUR |
0.4276 EUR |
0.4372 EUR |
0.4349 EUR |
| 2023-09-27 |
0.4238 EUR |
343.9725 STG |
0.4232 EUR |
0.4232 EUR |
0.4314 EUR |
0.4314 EUR |
| 2023-09-26 |
0.4318 EUR |
653.5767 STG |
0.4347 EUR |
0.4228 EUR |
0.4347 EUR |
0.4228 EUR |
| 2023-09-25 |
0.4373 EUR |
3,088.6886 STG |
0.4330 EUR |
0.4330 EUR |
0.4379 EUR |
0.4375 EUR |
| 2023-09-24 |
0.4273 EUR |
131.2840 STG |
0.4273 EUR |
0.4273 EUR |
0.4273 EUR |
0.4273 EUR |
| 2023-09-23 |
0.4338 EUR |
30.0000 STG |
0.4338 EUR |
0.4338 EUR |
0.4338 EUR |
0.4338 EUR |
| 2023-09-22 |
0.4340 EUR |
95.5744 STG |
0.4340 EUR |
0.4340 EUR |
0.4340 EUR |
0.4340 EUR |
| 2023-09-21 |
0.4291 EUR |
553.8957 STG |
0.4257 EUR |
0.4257 EUR |
0.4340 EUR |
0.4276 EUR |
| 2023-09-20 |
0.4211 EUR |
1,988.1183 STG |
0.4242 EUR |
0.4183 EUR |
0.4242 EUR |
0.4230 EUR |
| 2023-09-19 |
0.4225 EUR |
900.0040 STG |
0.4211 EUR |
0.4209 EUR |
0.4281 EUR |
0.4244 EUR |
| 2023-09-18 |
0.4292 EUR |
723.2852 STG |
0.4293 EUR |
0.4292 EUR |
0.4293 EUR |
0.4292 EUR |
| 2023-09-17 |
0.4269 EUR |
5,418.6463 STG |
0.4357 EUR |
0.4237 EUR |
0.4357 EUR |
0.4261 EUR |
| 2023-09-16 |
0.4393 EUR |
215.4525 STG |
0.4372 EUR |
0.4372 EUR |
0.4430 EUR |
0.4430 EUR |
| 2023-09-15 |
0.4330 EUR |
118.2110 STG |
0.4331 EUR |
0.4323 EUR |
0.4331 EUR |
0.4323 EUR |
| 2023-09-14 |
0.4271 EUR |
1,211.2779 STG |
0.4199 EUR |
0.4199 EUR |
0.4299 EUR |
0.4274 EUR |
| 2023-09-13 |
0.4172 EUR |
1,679.3354 STG |
0.4177 EUR |
0.4124 EUR |
0.4207 EUR |
0.4203 EUR |
| 2023-09-12 |
0.4457 EUR |
6,376.9291 STG |
0.4406 EUR |
0.4251 EUR |
0.4630 EUR |
0.4276 EUR |
| 2023-09-11 |
0.4510 EUR |
3,835.2346 STG |
0.4778 EUR |
0.4341 EUR |
0.4778 EUR |
0.4412 EUR |
| 2023-09-10 |
0.4872 EUR |
4,886.0434 STG |
0.4908 EUR |
0.4842 EUR |
0.4940 EUR |
0.4854 EUR |
| 2023-09-09 |
0.5103 EUR |
150.3068 STG |
0.5098 EUR |
0.5098 EUR |
0.5106 EUR |
0.5106 EUR |
| 2023-09-08 |
0.5066 EUR |
430.0719 STG |
0.5096 EUR |
0.5058 EUR |
0.5112 EUR |
0.5058 EUR |
| 2023-09-07 |
0.4975 EUR |
620.0929 STG |
0.4942 EUR |
0.4941 EUR |
0.5048 EUR |
0.5037 EUR |
| 2023-09-06 |
0.4950 EUR |
98.9905 STG |
0.4938 EUR |
0.4938 EUR |
0.4951 EUR |
0.4951 EUR |
| 2023-09-05 |
0.4902 EUR |
93.8392 STG |
0.4902 EUR |
0.4902 EUR |
0.4902 EUR |
0.4902 EUR |
| 2023-09-04 |
0.4810 EUR |
682.5243 STG |
0.4828 EUR |
0.4748 EUR |
0.4828 EUR |
0.4748 EUR |
| 2023-09-03 |
0.4830 EUR |
880.7090 STG |
0.4831 EUR |
0.4800 EUR |
0.4853 EUR |
0.4800 EUR |
| 2023-09-02 |
0.4832 EUR |
74.7470 STG |
0.4815 EUR |
0.4815 EUR |
0.4844 EUR |
0.4824 EUR |
| 2023-09-01 |
0.4828 EUR |
4,960.3821 STG |
0.4860 EUR |
0.4801 EUR |
0.4860 EUR |
0.4801 EUR |