Identifier on Kraken: STGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-03 |
0.3711 USD |
5,352.5276 STG |
0.3695 USD |
0.3640 USD |
0.3818 USD |
0.3802 USD |
| 2023-01-02 |
0.3725 USD |
887.5566 STG |
0.3642 USD |
0.3638 USD |
0.3818 USD |
0.3688 USD |
| 2023-01-01 |
0.3676 USD |
241.2856 STG |
0.3644 USD |
0.3622 USD |
0.3712 USD |
0.3622 USD |
| 2022-12-31 |
0.3656 USD |
613.6916 STG |
0.3647 USD |
0.3601 USD |
0.3679 USD |
0.3601 USD |
| 2022-12-30 |
0.3573 USD |
5,687.4750 STG |
0.3819 USD |
0.3552 USD |
0.3819 USD |
0.3561 USD |
| 2022-12-29 |
0.3689 USD |
7,923.2258 STG |
0.3709 USD |
0.3600 USD |
0.3883 USD |
0.3820 USD |
| 2022-12-28 |
0.3730 USD |
11,906.6864 STG |
0.3744 USD |
0.3668 USD |
0.3884 USD |
0.3668 USD |
| 2022-12-27 |
0.3753 USD |
3,052.5370 STG |
0.3910 USD |
0.3726 USD |
0.3910 USD |
0.3904 USD |
| 2022-12-26 |
0.3764 USD |
1,173.9519 STG |
0.3911 USD |
0.3720 USD |
0.3911 USD |
0.3723 USD |
| 2022-12-25 |
0.3746 USD |
3,176.2634 STG |
0.3913 USD |
0.3659 USD |
0.3913 USD |
0.3659 USD |
| 2022-12-24 |
0.3803 USD |
686.9940 STG |
0.3781 USD |
0.3777 USD |
0.3913 USD |
0.3779 USD |
| 2022-12-23 |
0.3888 USD |
907.4900 STG |
0.3914 USD |
0.3730 USD |
0.3933 USD |
0.3913 USD |
| 2022-12-22 |
0.4059 USD |
5,864.9170 STG |
0.3718 USD |
0.3718 USD |
0.4385 USD |
0.3903 USD |
| 2022-12-21 |
0.3773 USD |
258.1288 STG |
0.4043 USD |
0.3719 USD |
0.4043 USD |
0.3760 USD |
| 2022-12-20 |
0.3858 USD |
5,345.2033 STG |
0.3876 USD |
0.3781 USD |
0.4035 USD |
0.4014 USD |
| 2022-12-19 |
0.3543 USD |
2,112.9337 STG |
0.3513 USD |
0.3508 USD |
0.3876 USD |
0.3876 USD |
| 2022-12-18 |
0.3714 USD |
2,077.4921 STG |
0.3545 USD |
0.3545 USD |
0.3964 USD |
0.3964 USD |
| 2022-12-17 |
0.3439 USD |
2,089.2587 STG |
0.3529 USD |
0.3386 USD |
0.3529 USD |
0.3485 USD |
| 2022-12-16 |
0.3655 USD |
1,173.8766 STG |
0.3871 USD |
0.3568 USD |
0.3871 USD |
0.3568 USD |
| 2022-12-15 |
0.3850 USD |
5,413.0613 STG |
0.3901 USD |
0.3776 USD |
0.3901 USD |
0.3871 USD |
| 2022-12-14 |
0.4075 USD |
6,706.1569 STG |
0.4203 USD |
0.3931 USD |
0.4400 USD |
0.4399 USD |
| 2022-12-13 |
0.3988 USD |
10,151.0980 STG |
0.4114 USD |
0.3815 USD |
0.4182 USD |
0.4156 USD |
| 2022-12-12 |
0.4212 USD |
11,164.2208 STG |
0.4525 USD |
0.3894 USD |
0.4527 USD |
0.3955 USD |
| 2022-12-11 |
0.4292 USD |
21,977.7330 STG |
0.4570 USD |
0.4091 USD |
0.4570 USD |
0.4538 USD |
| 2022-12-10 |
0.3951 USD |
67,997.4115 STG |
0.4030 USD |
0.3724 USD |
0.4591 USD |
0.4570 USD |
| 2022-12-09 |
0.4030 USD |
23,155.2551 STG |
0.4149 USD |
0.3555 USD |
0.4299 USD |
0.4068 USD |
| 2022-12-08 |
0.4181 USD |
73,711.3467 STG |
0.4444 USD |
0.3897 USD |
0.4978 USD |
0.4149 USD |
| 2022-12-07 |
0.4283 USD |
14,777.8659 STG |
0.4297 USD |
0.4061 USD |
0.4500 USD |
0.4444 USD |
| 2022-12-06 |
0.4296 USD |
106.0172 STG |
0.4298 USD |
0.4243 USD |
0.4302 USD |
0.4243 USD |
| 2022-12-05 |
0.4290 USD |
632.5045 STG |
0.4264 USD |
0.4201 USD |
0.4328 USD |
0.4201 USD |
| 2022-12-04 |
0.4213 USD |
107.7933 STG |
0.4201 USD |
0.4201 USD |
0.4275 USD |
0.4272 USD |