Identifier on Kraken: STGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-03 |
0.3980 USD |
30,438.8265 STG |
0.4039 USD |
0.3707 USD |
0.4155 USD |
0.3762 USD |
| 2024-12-02 |
0.3939 USD |
10,701.0399 STG |
0.4189 USD |
0.3788 USD |
0.4189 USD |
0.4016 USD |
| 2024-12-01 |
0.4141 USD |
78,120.6686 STG |
0.4141 USD |
0.3956 USD |
0.4398 USD |
0.4208 USD |
| 2024-11-30 |
0.4062 USD |
103,429.5629 STG |
0.3834 USD |
0.3797 USD |
0.4136 USD |
0.4104 USD |
| 2024-11-29 |
0.3744 USD |
10,903.0151 STG |
0.3811 USD |
0.3718 USD |
0.3826 USD |
0.3826 USD |
| 2024-11-28 |
0.3750 USD |
10,279.0582 STG |
0.3780 USD |
0.3706 USD |
0.3782 USD |
0.3754 USD |
| 2024-11-27 |
0.3774 USD |
19,727.5728 STG |
0.3624 USD |
0.3584 USD |
0.3830 USD |
0.3800 USD |
| 2024-11-26 |
0.3701 USD |
31,757.5189 STG |
0.3622 USD |
0.3417 USD |
0.3809 USD |
0.3556 USD |
| 2024-11-25 |
0.3507 USD |
18,530.7443 STG |
0.3444 USD |
0.3393 USD |
0.3701 USD |
0.3596 USD |
| 2024-11-24 |
0.3412 USD |
98,363.4874 STG |
0.3363 USD |
0.3190 USD |
0.3633 USD |
0.3478 USD |
| 2024-11-23 |
0.3346 USD |
53,113.0086 STG |
0.3224 USD |
0.3224 USD |
0.3416 USD |
0.3344 USD |
| 2024-11-22 |
0.3155 USD |
188,160.9696 STG |
0.3191 USD |
0.3098 USD |
0.3250 USD |
0.3140 USD |
| 2024-11-21 |
0.3075 USD |
20,762.2905 STG |
0.3031 USD |
0.2957 USD |
0.3193 USD |
0.3152 USD |
| 2024-11-20 |
0.3110 USD |
26,076.7836 STG |
0.3161 USD |
0.3022 USD |
0.3165 USD |
0.3117 USD |
| 2024-11-19 |
0.3219 USD |
14,157.6251 STG |
0.3241 USD |
0.3172 USD |
0.3283 USD |
0.3172 USD |
| 2024-11-18 |
0.3240 USD |
26,036.4182 STG |
0.3157 USD |
0.3112 USD |
0.3259 USD |
0.3255 USD |
| 2024-11-17 |
0.3127 USD |
12,036.2937 STG |
0.3278 USD |
0.3065 USD |
0.3279 USD |
0.3110 USD |
| 2024-11-16 |
0.3210 USD |
12,413.9726 STG |
0.3170 USD |
0.3132 USD |
0.3293 USD |
0.3283 USD |
| 2024-11-15 |
0.3088 USD |
39,982.2628 STG |
0.2970 USD |
0.2905 USD |
0.3141 USD |
0.3141 USD |
| 2024-11-14 |
0.3053 USD |
40,842.9841 STG |
0.3160 USD |
0.2952 USD |
0.3160 USD |
0.3015 USD |
| 2024-11-13 |
0.3237 USD |
19,956.0707 STG |
0.3355 USD |
0.3085 USD |
0.3400 USD |
0.3130 USD |
| 2024-11-12 |
0.3264 USD |
31,615.3114 STG |
0.3421 USD |
0.3122 USD |
0.3500 USD |
0.3252 USD |
| 2024-11-11 |
0.3360 USD |
25,022.8788 STG |
0.3373 USD |
0.3262 USD |
0.3433 USD |
0.3353 USD |
| 2024-11-10 |
0.3494 USD |
79,714.5738 STG |
0.3602 USD |
0.3400 USD |
0.3820 USD |
0.3598 USD |
| 2024-11-09 |
0.3905 USD |
408,208.3075 STG |
0.2864 USD |
0.2864 USD |
0.4701 USD |
0.3706 USD |
| 2024-11-08 |
0.2792 USD |
7,905.9575 STG |
0.2778 USD |
0.2769 USD |
0.2817 USD |
0.2769 USD |
| 2024-11-07 |
0.2801 USD |
8,466.1487 STG |
0.2780 USD |
0.2770 USD |
0.2819 USD |
0.2818 USD |
| 2024-11-06 |
0.2664 USD |
7,121.8445 STG |
0.2580 USD |
0.2577 USD |
0.2739 USD |
0.2739 USD |
| 2024-11-05 |
0.2506 USD |
3,031.4130 STG |
0.2474 USD |
0.2468 USD |
0.2555 USD |
0.2533 USD |
| 2024-11-04 |
0.2486 USD |
8,915.1280 STG |
0.2506 USD |
0.2440 USD |
0.2556 USD |
0.2440 USD |
| 2024-11-03 |
0.2531 USD |
21,755.4301 STG |
0.2583 USD |
0.2448 USD |
0.2583 USD |
0.2511 USD |