Identifier on Kraken: STGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-13 |
0.7425 USD |
86,814.7746 STG |
0.7305 USD |
0.6723 USD |
0.8235 USD |
0.7898 USD |
| 2023-03-12 |
0.6891 USD |
21,926.3732 STG |
0.6238 USD |
0.6100 USD |
0.7900 USD |
0.7897 USD |
| 2023-03-11 |
0.6510 USD |
12,568.6471 STG |
0.7053 USD |
0.5724 USD |
0.7053 USD |
0.6361 USD |
| 2023-03-10 |
0.6685 USD |
54,285.7055 STG |
0.7035 USD |
0.6251 USD |
0.7499 USD |
0.7069 USD |
| 2023-03-09 |
0.6887 USD |
25,064.3174 STG |
0.6925 USD |
0.6634 USD |
0.7400 USD |
0.6951 USD |
| 2023-03-08 |
0.7290 USD |
232,465.8422 STG |
0.7664 USD |
0.6732 USD |
0.7664 USD |
0.6846 USD |
| 2023-03-07 |
0.7476 USD |
32,568.7064 STG |
0.7799 USD |
0.7314 USD |
0.8186 USD |
0.7544 USD |
| 2023-03-06 |
0.7733 USD |
19,794.2110 STG |
0.7791 USD |
0.7640 USD |
0.8120 USD |
0.7852 USD |
| 2023-03-05 |
0.7983 USD |
12,578.7010 STG |
0.8076 USD |
0.7795 USD |
0.8163 USD |
0.7942 USD |
| 2023-03-04 |
0.8028 USD |
56,127.4033 STG |
0.8732 USD |
0.7678 USD |
0.8766 USD |
0.7892 USD |
| 2023-03-03 |
0.8680 USD |
65,010.9438 STG |
0.9402 USD |
0.8227 USD |
0.9433 USD |
0.8591 USD |
| 2023-03-02 |
0.9375 USD |
83,223.5799 STG |
1.0169 USD |
0.8560 USD |
1.0169 USD |
0.9397 USD |
| 2023-03-01 |
1.0848 USD |
102,094.1636 STG |
1.0322 USD |
0.9909 USD |
1.2000 USD |
1.0119 USD |
| 2023-02-28 |
1.0729 USD |
86,939.0288 STG |
1.0925 USD |
1.0300 USD |
1.1014 USD |
1.0400 USD |
| 2023-02-27 |
1.0956 USD |
141,355.4534 STG |
1.0513 USD |
1.0500 USD |
1.1737 USD |
1.1014 USD |
| 2023-02-26 |
1.0478 USD |
75,134.7687 STG |
0.9611 USD |
0.9611 USD |
1.0832 USD |
1.0583 USD |
| 2023-02-25 |
0.9648 USD |
40,426.5219 STG |
0.9870 USD |
0.9323 USD |
0.9969 USD |
0.9687 USD |
| 2023-02-24 |
1.0167 USD |
47,533.6396 STG |
1.0710 USD |
0.9693 USD |
1.0710 USD |
0.9772 USD |
| 2023-02-23 |
1.1115 USD |
28,237.8973 STG |
1.1237 USD |
1.0567 USD |
1.1736 USD |
1.0710 USD |
| 2023-02-22 |
1.0672 USD |
111,011.6006 STG |
1.0550 USD |
1.0291 USD |
1.1292 USD |
1.1177 USD |
| 2023-02-21 |
1.1055 USD |
140,922.8509 STG |
1.1349 USD |
1.0543 USD |
1.1900 USD |
1.0606 USD |
| 2023-02-20 |
1.2460 USD |
258,547.5523 STG |
1.1500 USD |
1.0906 USD |
1.5051 USD |
1.1217 USD |
| 2023-02-19 |
1.1926 USD |
52,314.1123 STG |
1.2374 USD |
1.1400 USD |
1.2611 USD |
1.1400 USD |
| 2023-02-18 |
1.2393 USD |
113,655.0153 STG |
1.2050 USD |
1.1750 USD |
1.3782 USD |
1.2367 USD |
| 2023-02-17 |
1.2085 USD |
150,388.4431 STG |
1.2011 USD |
1.0604 USD |
1.3447 USD |
1.2000 USD |
| 2023-02-16 |
1.1750 USD |
190,780.3198 STG |
1.0628 USD |
1.0431 USD |
1.3116 USD |
1.1876 USD |
| 2023-02-15 |
0.9541 USD |
184,381.9487 STG |
0.8175 USD |
0.8095 USD |
1.1246 USD |
1.0476 USD |
| 2023-02-14 |
0.7941 USD |
112,184.6613 STG |
0.7300 USD |
0.7265 USD |
0.8399 USD |
0.8160 USD |
| 2023-02-13 |
0.7111 USD |
91,585.1302 STG |
0.7841 USD |
0.6811 USD |
0.7841 USD |
0.7263 USD |
| 2023-02-12 |
0.7847 USD |
36,079.0085 STG |
0.7219 USD |
0.7219 USD |
0.8281 USD |
0.7905 USD |