Identifier on Kraken: STGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-11 |
0.6876 USD |
27,845.6462 STG |
0.6960 USD |
0.6754 USD |
0.7143 USD |
0.7143 USD |
| 2023-02-10 |
0.7314 USD |
62,120.5252 STG |
0.7631 USD |
0.7080 USD |
0.7841 USD |
0.7206 USD |
| 2023-02-09 |
0.8587 USD |
183,209.9091 STG |
0.9055 USD |
0.7757 USD |
0.9111 USD |
0.7757 USD |
| 2023-02-08 |
0.8653 USD |
182,044.8985 STG |
0.8084 USD |
0.7587 USD |
0.9556 USD |
0.9111 USD |
| 2023-02-07 |
0.7724 USD |
118,679.2287 STG |
0.7460 USD |
0.7460 USD |
0.8473 USD |
0.8095 USD |
| 2023-02-06 |
0.7564 USD |
123,646.0594 STG |
0.6748 USD |
0.6748 USD |
0.7841 USD |
0.7524 USD |
| 2023-02-05 |
0.6912 USD |
57,892.9880 STG |
0.7089 USD |
0.6300 USD |
0.7184 USD |
0.6714 USD |
| 2023-02-04 |
0.6945 USD |
81,954.1954 STG |
0.7651 USD |
0.5400 USD |
0.7663 USD |
0.7066 USD |
| 2023-02-03 |
0.7451 USD |
147,193.4579 STG |
0.7333 USD |
0.6825 USD |
0.8222 USD |
0.7473 USD |
| 2023-02-02 |
0.7559 USD |
170,085.5424 STG |
0.7715 USD |
0.7169 USD |
0.8170 USD |
0.7270 USD |
| 2023-02-01 |
0.6997 USD |
200,885.3555 STG |
0.6107 USD |
0.5955 USD |
0.7714 USD |
0.7333 USD |
| 2023-01-31 |
0.5900 USD |
47,187.1522 STG |
0.5815 USD |
0.5773 USD |
0.6154 USD |
0.6063 USD |
| 2023-01-30 |
0.5917 USD |
156,252.6991 STG |
0.6382 USD |
0.5494 USD |
0.6382 USD |
0.5756 USD |
| 2023-01-29 |
0.6425 USD |
7,524.4952 STG |
0.6381 USD |
0.6274 USD |
0.6633 USD |
0.6381 USD |
| 2023-01-28 |
0.6422 USD |
16,168.6384 STG |
0.6607 USD |
0.6220 USD |
0.6761 USD |
0.6349 USD |
| 2023-01-27 |
0.6751 USD |
50,142.3851 STG |
0.6508 USD |
0.6444 USD |
0.7270 USD |
0.6571 USD |
| 2023-01-26 |
0.6414 USD |
44,609.2942 STG |
0.6313 USD |
0.5550 USD |
0.6875 USD |
0.6508 USD |
| 2023-01-25 |
0.5937 USD |
24,049.9292 STG |
0.5832 USD |
0.5600 USD |
0.6383 USD |
0.6220 USD |
| 2023-01-24 |
0.6548 USD |
67,686.6395 STG |
0.6354 USD |
0.5944 USD |
0.7800 USD |
0.5944 USD |
| 2023-01-23 |
0.6410 USD |
33,989.8723 STG |
0.6201 USD |
0.6115 USD |
0.7500 USD |
0.6441 USD |
| 2023-01-22 |
0.6603 USD |
77,376.7712 STG |
0.5017 USD |
0.5017 USD |
0.7770 USD |
0.6373 USD |
| 2023-01-21 |
0.4788 USD |
6,218.3860 STG |
0.4662 USD |
0.4662 USD |
0.4899 USD |
0.4899 USD |
| 2023-01-20 |
0.4418 USD |
11,967.6552 STG |
0.4411 USD |
0.4409 USD |
0.4583 USD |
0.4583 USD |
| 2023-01-19 |
0.4323 USD |
1,419.1151 STG |
0.4367 USD |
0.4270 USD |
0.4474 USD |
0.4286 USD |
| 2023-01-18 |
0.4353 USD |
5,487.3672 STG |
0.4583 USD |
0.4229 USD |
0.4661 USD |
0.4312 USD |
| 2023-01-17 |
0.4597 USD |
10,383.0563 STG |
0.4520 USD |
0.4500 USD |
0.4843 USD |
0.4552 USD |
| 2023-01-16 |
0.4570 USD |
6,604.6261 STG |
0.4810 USD |
0.4500 USD |
0.4847 USD |
0.4574 USD |
| 2023-01-15 |
0.4574 USD |
3,442.8119 STG |
0.4462 USD |
0.4431 USD |
0.4846 USD |
0.4846 USD |
| 2023-01-14 |
0.4525 USD |
66,995.0165 STG |
0.4428 USD |
0.4328 USD |
0.4890 USD |
0.4423 USD |
| 2023-01-13 |
0.4346 USD |
55,548.9175 STG |
0.4063 USD |
0.4014 USD |
0.4570 USD |
0.4560 USD |
| 2023-01-12 |
0.4079 USD |
48,844.3436 STG |
0.3905 USD |
0.3883 USD |
0.4289 USD |
0.4289 USD |
| 2023-01-11 |
0.3850 USD |
13,261.7739 STG |
0.3899 USD |
0.3801 USD |
0.3899 USD |
0.3801 USD |
| 2023-01-10 |
0.3915 USD |
31,319.2311 STG |
0.3813 USD |
0.3805 USD |
0.4005 USD |
0.3933 USD |
| 2023-01-09 |
0.3851 USD |
5,161.8206 STG |
0.3813 USD |
0.3813 USD |
0.4399 USD |
0.3814 USD |
| 2023-01-08 |
0.3624 USD |
331.0280 STG |
0.3611 USD |
0.3586 USD |
0.3673 USD |
0.3586 USD |
| 2023-01-07 |
0.3648 USD |
820.2176 STG |
0.3647 USD |
0.3639 USD |
0.3748 USD |
0.3639 USD |
| 2023-01-06 |
0.3497 USD |
13,122.6801 STG |
0.3591 USD |
0.3146 USD |
0.3773 USD |
0.3527 USD |
| 2023-01-05 |
0.3706 USD |
2,587.4884 STG |
0.3812 USD |
0.3629 USD |
0.3813 USD |
0.3769 USD |
| 2023-01-04 |
0.3760 USD |
1,473.8210 STG |
0.3755 USD |
0.3755 USD |
0.3815 USD |
0.3815 USD |