Identifier on Kraken: STGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.3684 USD |
133,967.6764 STG |
0.3567 USD |
0.3507 USD |
0.3863 USD |
0.3696 USD |
| 2025-01-21 |
0.3426 USD |
52,509.3416 STG |
0.3365 USD |
0.3278 USD |
0.3531 USD |
0.3466 USD |
| 2025-01-20 |
0.3460 USD |
16,707.6737 STG |
0.3390 USD |
0.3326 USD |
0.3653 USD |
0.3373 USD |
| 2025-01-19 |
0.3602 USD |
48,854.2186 STG |
0.3798 USD |
0.3335 USD |
0.3847 USD |
0.3380 USD |
| 2025-01-18 |
0.3992 USD |
10,000.1715 STG |
0.4040 USD |
0.3750 USD |
0.4167 USD |
0.3750 USD |
| 2025-01-17 |
0.3967 USD |
26,481.6189 STG |
0.3954 USD |
0.3937 USD |
0.4005 USD |
0.4005 USD |
| 2025-01-16 |
0.3948 USD |
14,800.4824 STG |
0.4075 USD |
0.3846 USD |
0.4077 USD |
0.3906 USD |
| 2025-01-15 |
0.3949 USD |
22,702.6323 STG |
0.4003 USD |
0.3870 USD |
0.4050 USD |
0.4048 USD |
| 2025-01-14 |
0.3982 USD |
57,612.0479 STG |
0.4038 USD |
0.3797 USD |
0.4057 USD |
0.4041 USD |
| 2025-01-13 |
0.4052 USD |
194,108.6325 STG |
0.4557 USD |
0.3843 USD |
0.4636 USD |
0.4086 USD |
| 2025-01-12 |
0.4637 USD |
73,685.2428 STG |
0.4287 USD |
0.4287 USD |
0.4950 USD |
0.4888 USD |
| 2025-01-11 |
0.4221 USD |
18,704.0275 STG |
0.4138 USD |
0.4039 USD |
0.4416 USD |
0.4289 USD |
| 2025-01-10 |
0.4090 USD |
19,071.9883 STG |
0.4109 USD |
0.3951 USD |
0.4284 USD |
0.4226 USD |
| 2025-01-09 |
0.4169 USD |
11,583.7752 STG |
0.4183 USD |
0.3994 USD |
0.4361 USD |
0.4286 USD |
| 2025-01-08 |
0.4302 USD |
43,600.5488 STG |
0.4551 USD |
0.4151 USD |
0.4604 USD |
0.4205 USD |
| 2025-01-07 |
0.4771 USD |
34,830.0129 STG |
0.4921 USD |
0.4638 USD |
0.5106 USD |
0.4639 USD |
| 2025-01-06 |
0.4969 USD |
78,795.7349 STG |
0.5304 USD |
0.4805 USD |
0.5375 USD |
0.4853 USD |
| 2025-01-05 |
0.5199 USD |
164,262.2877 STG |
0.4499 USD |
0.4499 USD |
0.5635 USD |
0.5256 USD |
| 2025-01-04 |
0.4806 USD |
350,039.7257 STG |
0.4299 USD |
0.4286 USD |
0.5102 USD |
0.4544 USD |
| 2025-01-03 |
0.4151 USD |
23,688.1362 STG |
0.3955 USD |
0.3886 USD |
0.4243 USD |
0.4199 USD |
| 2025-01-02 |
0.3892 USD |
34,239.0055 STG |
0.3614 USD |
0.3606 USD |
0.4128 USD |
0.3978 USD |
| 2025-01-01 |
0.3606 USD |
42,075.8071 STG |
0.3693 USD |
0.3535 USD |
0.3731 USD |
0.3594 USD |
| 2024-12-31 |
0.3740 USD |
15,466.0667 STG |
0.3833 USD |
0.3628 USD |
0.3902 USD |
0.3710 USD |
| 2024-12-30 |
0.4053 USD |
84,162.1251 STG |
0.4294 USD |
0.3847 USD |
0.4321 USD |
0.3849 USD |
| 2024-12-29 |
0.3956 USD |
185,533.2434 STG |
0.3423 USD |
0.3423 USD |
0.4299 USD |
0.3980 USD |
| 2024-12-28 |
0.3497 USD |
18,832.2190 STG |
0.3603 USD |
0.3400 USD |
0.3603 USD |
0.3480 USD |
| 2024-12-27 |
0.3683 USD |
60,793.4910 STG |
0.3639 USD |
0.3563 USD |
0.3859 USD |
0.3567 USD |
| 2024-12-26 |
0.3941 USD |
215,407.1210 STG |
0.3977 USD |
0.3598 USD |
0.4789 USD |
0.3633 USD |
| 2024-12-25 |
0.4077 USD |
343,127.1473 STG |
0.3325 USD |
0.3306 USD |
0.4885 USD |
0.4300 USD |
| 2024-12-24 |
0.3209 USD |
2,481.3365 STG |
0.3100 USD |
0.3057 USD |
0.3285 USD |
0.3278 USD |
| 2024-12-23 |
0.2974 USD |
6,405.5418 STG |
0.2969 USD |
0.2923 USD |
0.3063 USD |
0.3041 USD |
| 2024-12-22 |
0.2979 USD |
9,171.9526 STG |
0.2932 USD |
0.2929 USD |
0.3053 USD |
0.2987 USD |
| 2024-12-21 |
0.3032 USD |
9,556.6885 STG |
0.3061 USD |
0.2900 USD |
0.3146 USD |
0.2949 USD |
| 2024-12-20 |
0.2787 USD |
12,669.1125 STG |
0.2982 USD |
0.2690 USD |
0.3016 USD |
0.3000 USD |
| 2024-12-19 |
0.2940 USD |
25,221.6826 STG |
0.3051 USD |
0.2810 USD |
0.3149 USD |
0.2860 USD |
| 2024-12-18 |
0.3214 USD |
21,757.4645 STG |
0.3321 USD |
0.3043 USD |
0.3331 USD |
0.3100 USD |
| 2024-12-17 |
0.3451 USD |
9,693.2697 STG |
0.3410 USD |
0.3393 USD |
0.3518 USD |
0.3398 USD |
| 2024-12-16 |
0.3510 USD |
7,867.8503 STG |
0.3604 USD |
0.3390 USD |
0.3644 USD |
0.3518 USD |
| 2024-12-15 |
0.3496 USD |
13,328.8768 STG |
0.3536 USD |
0.3400 USD |
0.3597 USD |
0.3481 USD |
| 2024-12-14 |
0.3551 USD |
23,965.7094 STG |
0.3716 USD |
0.3445 USD |
0.3786 USD |
0.3485 USD |
| 2024-12-13 |
0.3770 USD |
15,674.0879 STG |
0.3656 USD |
0.3627 USD |
0.3828 USD |
0.3644 USD |
| 2024-12-12 |
0.3735 USD |
11,633.0975 STG |
0.3683 USD |
0.3649 USD |
0.3842 USD |
0.3649 USD |
| 2024-12-11 |
0.3652 USD |
54,308.4565 STG |
0.3358 USD |
0.3314 USD |
0.3697 USD |
0.3672 USD |
| 2024-12-10 |
0.3319 USD |
5,368.4025 STG |
0.3594 USD |
0.3131 USD |
0.3596 USD |
0.3296 USD |
| 2024-12-09 |
0.3747 USD |
299,706.1994 STG |
0.4316 USD |
0.3515 USD |
0.4317 USD |
0.3550 USD |
| 2024-12-08 |
0.4358 USD |
19,354.3104 STG |
0.4419 USD |
0.4272 USD |
0.4435 USD |
0.4369 USD |
| 2024-12-07 |
0.4414 USD |
19,341.6078 STG |
0.4509 USD |
0.4344 USD |
0.4520 USD |
0.4385 USD |
| 2024-12-06 |
0.4474 USD |
28,231.0507 STG |
0.4205 USD |
0.4205 USD |
0.4554 USD |
0.4524 USD |
| 2024-12-05 |
0.4219 USD |
51,334.2840 STG |
0.4218 USD |
0.4091 USD |
0.4484 USD |
0.4201 USD |
| 2024-12-04 |
0.4313 USD |
234,642.9947 STG |
0.4075 USD |
0.3993 USD |
0.4900 USD |
0.4310 USD |