Identifier on Kraken: STGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.4656 USD |
1,889.7077 STG |
0.4681 USD |
0.4630 USD |
0.4681 USD |
0.4658 USD |
| 2023-09-29 |
0.4722 USD |
9,854.5772 STG |
0.4610 USD |
0.4610 USD |
0.4733 USD |
0.4674 USD |
| 2023-09-28 |
0.4579 USD |
134.5824 STG |
0.4515 USD |
0.4515 USD |
0.4622 USD |
0.4592 USD |
| 2023-09-27 |
0.4515 USD |
425.2257 STG |
0.4493 USD |
0.4457 USD |
0.4559 USD |
0.4472 USD |
| 2023-09-26 |
0.4511 USD |
14,921.6566 STG |
0.4621 USD |
0.4490 USD |
0.4621 USD |
0.4490 USD |
| 2023-09-25 |
0.4629 USD |
25,601.8354 STG |
0.4564 USD |
0.4564 USD |
0.4650 USD |
0.4650 USD |
| 2023-09-24 |
0.4497 USD |
3,622.0692 STG |
0.4585 USD |
0.4471 USD |
0.4585 USD |
0.4532 USD |
| 2023-09-23 |
0.4665 USD |
22.7167 STG |
0.4691 USD |
0.4649 USD |
0.4691 USD |
0.4649 USD |
| 2023-09-22 |
0.4629 USD |
1,562.3332 STG |
0.4561 USD |
0.4561 USD |
0.4657 USD |
0.4645 USD |
| 2023-09-21 |
0.4594 USD |
3,648.1724 STG |
0.4597 USD |
0.4528 USD |
0.4633 USD |
0.4544 USD |
| 2023-09-20 |
0.4503 USD |
24,855.6616 STG |
0.4551 USD |
0.4476 USD |
0.4551 USD |
0.4476 USD |
| 2023-09-19 |
0.4550 USD |
2,683.7461 STG |
0.4507 USD |
0.4496 USD |
0.4575 USD |
0.4517 USD |
| 2023-09-18 |
0.4600 USD |
1,505.4603 STG |
0.4586 USD |
0.4528 USD |
0.4649 USD |
0.4554 USD |
| 2023-09-17 |
0.4542 USD |
36,671.3068 STG |
0.4662 USD |
0.4533 USD |
0.4662 USD |
0.4561 USD |
| 2023-09-16 |
0.4690 USD |
2,987.0841 STG |
0.4691 USD |
0.4651 USD |
0.4708 USD |
0.4651 USD |
| 2023-09-15 |
0.4618 USD |
1,209.8198 STG |
0.4631 USD |
0.4579 USD |
0.4649 USD |
0.4641 USD |
| 2023-09-14 |
0.4542 USD |
10,718.9337 STG |
0.4562 USD |
0.4494 USD |
0.4562 USD |
0.4539 USD |
| 2023-09-13 |
0.4480 USD |
4,249.8487 STG |
0.4524 USD |
0.4409 USD |
0.4524 USD |
0.4500 USD |
| 2023-09-12 |
0.4779 USD |
17,349.3459 STG |
0.4687 USD |
0.4535 USD |
0.4960 USD |
0.4561 USD |
| 2023-09-11 |
0.4954 USD |
7,517.6649 STG |
0.5195 USD |
0.4673 USD |
0.5220 USD |
0.4707 USD |
| 2023-09-10 |
0.5227 USD |
19,818.5442 STG |
0.5242 USD |
0.5183 USD |
0.5286 USD |
0.5202 USD |
| 2023-09-09 |
0.5451 USD |
44,216.9821 STG |
0.5450 USD |
0.5450 USD |
0.5491 USD |
0.5491 USD |
| 2023-09-08 |
0.5426 USD |
13,705.1865 STG |
0.5474 USD |
0.5393 USD |
0.5477 USD |
0.5397 USD |
| 2023-09-07 |
0.5424 USD |
2,137.1089 STG |
0.5328 USD |
0.5328 USD |
0.5446 USD |
0.5411 USD |
| 2023-09-06 |
0.5265 USD |
1,369.8022 STG |
0.5236 USD |
0.5232 USD |
0.5316 USD |
0.5289 USD |
| 2023-09-05 |
0.5272 USD |
732.2970 STG |
0.5225 USD |
0.5225 USD |
0.5310 USD |
0.5310 USD |
| 2023-09-04 |
0.5158 USD |
1,850.3463 STG |
0.5238 USD |
0.5125 USD |
0.5245 USD |
0.5131 USD |
| 2023-09-03 |
0.5204 USD |
9,399.8635 STG |
0.5212 USD |
0.5168 USD |
0.5212 USD |
0.5168 USD |
| 2023-09-02 |
0.5235 USD |
446.4630 STG |
0.5236 USD |
0.5232 USD |
0.5236 USD |
0.5232 USD |
| 2023-09-01 |
0.5223 USD |
18,475.3006 STG |
0.5257 USD |
0.5159 USD |
0.5282 USD |
0.5217 USD |
| 2023-08-31 |
0.5424 USD |
10,035.5335 STG |
0.5472 USD |
0.5196 USD |
0.5472 USD |
0.5242 USD |
| 2023-08-30 |
0.5472 USD |
44,863.7249 STG |
0.5479 USD |
0.5461 USD |
0.5611 USD |
0.5461 USD |
| 2023-08-29 |
0.5525 USD |
13,626.5239 STG |
0.5451 USD |
0.5367 USD |
0.5594 USD |
0.5503 USD |
| 2023-08-28 |
0.5531 USD |
10,021.3318 STG |
0.5529 USD |
0.5439 USD |
0.5552 USD |
0.5529 USD |
| 2023-08-27 |
0.5514 USD |
1,046.7017 STG |
0.5457 USD |
0.5457 USD |
0.5545 USD |
0.5524 USD |
| 2023-08-26 |
0.5467 USD |
576.4270 STG |
0.5455 USD |
0.5437 USD |
0.5486 USD |
0.5481 USD |
| 2023-08-25 |
0.5433 USD |
6,342.5270 STG |
0.5477 USD |
0.5400 USD |
0.5478 USD |
0.5400 USD |
| 2023-08-24 |
0.5498 USD |
5,762.7833 STG |
0.5512 USD |
0.5435 USD |
0.5538 USD |
0.5435 USD |
| 2023-08-23 |
0.5523 USD |
9,727.3458 STG |
0.5344 USD |
0.5344 USD |
0.5555 USD |
0.5527 USD |
| 2023-08-22 |
0.5410 USD |
5,129.8377 STG |
0.5417 USD |
0.5285 USD |
0.5472 USD |
0.5291 USD |
| 2023-08-21 |
0.5373 USD |
30,486.8446 STG |
0.5595 USD |
0.5089 USD |
0.5595 USD |
0.5410 USD |
| 2023-08-20 |
0.5539 USD |
4,138.6083 STG |
0.5560 USD |
0.5484 USD |
0.5591 USD |
0.5591 USD |
| 2023-08-19 |
0.5506 USD |
5,823.4843 STG |
0.5479 USD |
0.5392 USD |
0.5569 USD |
0.5502 USD |
| 2023-08-18 |
0.5385 USD |
17,676.6167 STG |
0.5365 USD |
0.5352 USD |
0.5457 USD |
0.5435 USD |
| 2023-08-17 |
0.5772 USD |
90,737.5974 STG |
0.5876 USD |
0.5673 USD |
0.6239 USD |
0.5746 USD |
| 2023-08-16 |
0.6123 USD |
15,247.8202 STG |
0.6081 USD |
0.5774 USD |
0.6999 USD |
0.5774 USD |
| 2023-08-15 |
0.6274 USD |
15,805.5631 STG |
0.6459 USD |
0.5860 USD |
0.6997 USD |
0.6171 USD |
| 2023-08-14 |
0.6391 USD |
35,633.8988 STG |
0.6591 USD |
0.6315 USD |
0.6618 USD |
0.6429 USD |
| 2023-08-13 |
0.6494 USD |
26,077.8435 STG |
0.6349 USD |
0.6349 USD |
0.6671 USD |
0.6607 USD |
| 2023-08-12 |
0.6296 USD |
17,344.3544 STG |
0.6177 USD |
0.6177 USD |
0.6367 USD |
0.6289 USD |