Identifier on Kraken: STGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-02 |
0.7386 USD |
2,119.4870 STG |
0.7400 USD |
0.7332 USD |
0.7418 USD |
0.7364 USD |
| 2023-05-01 |
0.7578 USD |
31,916.6680 STG |
0.7650 USD |
0.7362 USD |
0.8000 USD |
0.7450 USD |
| 2023-04-30 |
0.7898 USD |
67,689.4907 STG |
0.7893 USD |
0.7688 USD |
0.7908 USD |
0.7688 USD |
| 2023-04-29 |
0.7871 USD |
11,786.0939 STG |
0.7951 USD |
0.7800 USD |
0.7951 USD |
0.7907 USD |
| 2023-04-28 |
0.8239 USD |
29,389.2474 STG |
0.8471 USD |
0.7854 USD |
0.8715 USD |
0.8033 USD |
| 2023-04-27 |
0.8010 USD |
104,235.3619 STG |
0.7810 USD |
0.7800 USD |
0.8450 USD |
0.8301 USD |
| 2023-04-26 |
0.7770 USD |
23,867.5922 STG |
0.7527 USD |
0.7348 USD |
0.8066 USD |
0.7623 USD |
| 2023-04-25 |
0.7421 USD |
97,863.2056 STG |
0.7097 USD |
0.6867 USD |
0.7600 USD |
0.7461 USD |
| 2023-04-24 |
0.7228 USD |
14,889.8516 STG |
0.7195 USD |
0.7133 USD |
0.7345 USD |
0.7133 USD |
| 2023-04-23 |
0.7081 USD |
98,671.6069 STG |
0.7368 USD |
0.7000 USD |
0.7425 USD |
0.7289 USD |
| 2023-04-22 |
0.7291 USD |
16,108.8012 STG |
0.7182 USD |
0.7180 USD |
0.7415 USD |
0.7415 USD |
| 2023-04-21 |
0.7474 USD |
36,454.7759 STG |
0.7548 USD |
0.7101 USD |
0.7610 USD |
0.7112 USD |
| 2023-04-20 |
0.7546 USD |
25,960.6268 STG |
0.7863 USD |
0.7469 USD |
0.7882 USD |
0.7554 USD |
| 2023-04-19 |
0.8054 USD |
108,849.3306 STG |
0.8790 USD |
0.7724 USD |
0.8790 USD |
0.7822 USD |
| 2023-04-18 |
0.8873 USD |
19,773.7769 STG |
0.9178 USD |
0.8717 USD |
0.9178 USD |
0.8790 USD |
| 2023-04-17 |
0.9245 USD |
49,168.7559 STG |
0.9075 USD |
0.8880 USD |
0.9708 USD |
0.9352 USD |
| 2023-04-16 |
0.9021 USD |
32,001.7522 STG |
0.8775 USD |
0.8726 USD |
0.9201 USD |
0.9201 USD |
| 2023-04-15 |
0.9075 USD |
15,130.2841 STG |
0.9359 USD |
0.8807 USD |
0.9359 USD |
0.8847 USD |
| 2023-04-14 |
0.8857 USD |
48,830.9299 STG |
0.8333 USD |
0.8333 USD |
0.9220 USD |
0.9206 USD |
| 2023-04-13 |
0.8268 USD |
42,111.0724 STG |
0.8028 USD |
0.7844 USD |
0.8485 USD |
0.8297 USD |
| 2023-04-12 |
0.7853 USD |
30,166.7018 STG |
0.7978 USD |
0.7670 USD |
0.7985 USD |
0.7888 USD |
| 2023-04-11 |
0.8202 USD |
54,143.1900 STG |
0.8611 USD |
0.7945 USD |
0.8639 USD |
0.7987 USD |
| 2023-04-10 |
0.8159 USD |
78,281.3779 STG |
0.7692 USD |
0.7617 USD |
0.8620 USD |
0.8533 USD |
| 2023-04-09 |
0.7570 USD |
22,679.9315 STG |
0.7933 USD |
0.7425 USD |
0.7933 USD |
0.7627 USD |
| 2023-04-08 |
0.7906 USD |
21,795.8960 STG |
0.7971 USD |
0.7774 USD |
0.8055 USD |
0.7801 USD |
| 2023-04-07 |
0.8207 USD |
63,825.0784 STG |
0.8297 USD |
0.7863 USD |
0.8510 USD |
0.7950 USD |
| 2023-04-06 |
0.8309 USD |
95,469.6058 STG |
0.8501 USD |
0.8144 USD |
0.8580 USD |
0.8250 USD |
| 2023-04-05 |
0.8629 USD |
194,021.1851 STG |
0.7932 USD |
0.7803 USD |
0.9002 USD |
0.8674 USD |
| 2023-04-04 |
0.7942 USD |
194,885.0941 STG |
0.7177 USD |
0.7103 USD |
0.8429 USD |
0.7975 USD |
| 2023-04-03 |
0.7087 USD |
33,973.0359 STG |
0.6992 USD |
0.6875 USD |
0.7330 USD |
0.7118 USD |
| 2023-04-02 |
0.7077 USD |
29,525.9386 STG |
0.7246 USD |
0.6932 USD |
0.7351 USD |
0.6972 USD |
| 2023-04-01 |
0.7347 USD |
16,843.7501 STG |
0.7354 USD |
0.7188 USD |
0.7568 USD |
0.7259 USD |
| 2023-03-31 |
0.7104 USD |
13,510.0073 STG |
0.6745 USD |
0.6706 USD |
0.7319 USD |
0.7247 USD |
| 2023-03-30 |
0.6957 USD |
29,811.9735 STG |
0.6926 USD |
0.6713 USD |
0.7238 USD |
0.6783 USD |
| 2023-03-29 |
0.6700 USD |
13,825.7529 STG |
0.6491 USD |
0.6491 USD |
0.6900 USD |
0.6900 USD |
| 2023-03-28 |
0.6272 USD |
6,154.1201 STG |
0.6321 USD |
0.6131 USD |
0.6425 USD |
0.6414 USD |
| 2023-03-27 |
0.6215 USD |
6,811.9303 STG |
0.6548 USD |
0.6085 USD |
0.6548 USD |
0.6298 USD |
| 2023-03-26 |
0.6481 USD |
5,393.5427 STG |
0.6420 USD |
0.6408 USD |
0.6589 USD |
0.6537 USD |
| 2023-03-25 |
0.6347 USD |
23,855.4821 STG |
0.6607 USD |
0.6254 USD |
0.6649 USD |
0.6346 USD |
| 2023-03-24 |
0.6788 USD |
16,400.4096 STG |
0.7149 USD |
0.6510 USD |
0.7220 USD |
0.6638 USD |
| 2023-03-23 |
0.7110 USD |
62,115.2400 STG |
0.6805 USD |
0.6805 USD |
0.7214 USD |
0.7029 USD |
| 2023-03-22 |
0.7142 USD |
33,174.7023 STG |
0.7451 USD |
0.6841 USD |
0.7451 USD |
0.6855 USD |
| 2023-03-21 |
0.7399 USD |
31,364.9010 STG |
0.7426 USD |
0.7159 USD |
0.7649 USD |
0.7390 USD |
| 2023-03-20 |
0.7680 USD |
38,489.6257 STG |
0.7694 USD |
0.7428 USD |
0.8088 USD |
0.7428 USD |
| 2023-03-19 |
0.8029 USD |
23,318.2747 STG |
0.8107 USD |
0.7839 USD |
0.8436 USD |
0.7893 USD |
| 2023-03-18 |
0.8184 USD |
43,014.0345 STG |
0.7877 USD |
0.7834 USD |
0.8527 USD |
0.8106 USD |
| 2023-03-17 |
0.7526 USD |
38,622.3941 STG |
0.7211 USD |
0.7125 USD |
0.7693 USD |
0.7656 USD |
| 2023-03-16 |
0.7333 USD |
14,281.8944 STG |
0.7300 USD |
0.7171 USD |
0.7581 USD |
0.7238 USD |
| 2023-03-15 |
0.7713 USD |
94,176.4636 STG |
0.7958 USD |
0.7125 USD |
0.8281 USD |
0.7419 USD |
| 2023-03-14 |
0.7850 USD |
35,579.3668 STG |
0.7899 USD |
0.7259 USD |
0.8851 USD |
0.7896 USD |