Identifier on Kraken: STGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.3980 USD |
30,438.8265 STG |
0.4039 USD |
0.3707 USD |
0.4155 USD |
0.3762 USD |
| 2024-12-02 |
0.3939 USD |
10,701.0399 STG |
0.4189 USD |
0.3788 USD |
0.4189 USD |
0.4016 USD |
| 2024-12-01 |
0.4141 USD |
78,120.6686 STG |
0.4141 USD |
0.3956 USD |
0.4398 USD |
0.4208 USD |
| 2024-11-30 |
0.4062 USD |
103,429.5629 STG |
0.3834 USD |
0.3797 USD |
0.4136 USD |
0.4104 USD |
| 2024-11-29 |
0.3744 USD |
10,903.0151 STG |
0.3811 USD |
0.3718 USD |
0.3826 USD |
0.3826 USD |
| 2024-11-28 |
0.3750 USD |
10,279.0582 STG |
0.3780 USD |
0.3706 USD |
0.3782 USD |
0.3754 USD |
| 2024-11-27 |
0.3774 USD |
19,727.5728 STG |
0.3624 USD |
0.3584 USD |
0.3830 USD |
0.3800 USD |
| 2024-11-26 |
0.3701 USD |
31,757.5189 STG |
0.3622 USD |
0.3417 USD |
0.3809 USD |
0.3556 USD |
| 2024-11-25 |
0.3507 USD |
18,530.7443 STG |
0.3444 USD |
0.3393 USD |
0.3701 USD |
0.3596 USD |
| 2024-11-24 |
0.3412 USD |
98,363.4874 STG |
0.3363 USD |
0.3190 USD |
0.3633 USD |
0.3478 USD |
| 2024-11-23 |
0.3346 USD |
53,113.0086 STG |
0.3224 USD |
0.3224 USD |
0.3416 USD |
0.3344 USD |
| 2024-11-22 |
0.3155 USD |
188,160.9696 STG |
0.3191 USD |
0.3098 USD |
0.3250 USD |
0.3140 USD |
| 2024-11-21 |
0.3075 USD |
20,762.2905 STG |
0.3031 USD |
0.2957 USD |
0.3193 USD |
0.3152 USD |
| 2024-11-20 |
0.3110 USD |
26,076.7836 STG |
0.3161 USD |
0.3022 USD |
0.3165 USD |
0.3117 USD |
| 2024-11-19 |
0.3219 USD |
14,157.6251 STG |
0.3241 USD |
0.3172 USD |
0.3283 USD |
0.3172 USD |
| 2024-11-18 |
0.3240 USD |
26,036.4182 STG |
0.3157 USD |
0.3112 USD |
0.3259 USD |
0.3255 USD |
| 2024-11-17 |
0.3127 USD |
12,036.2937 STG |
0.3278 USD |
0.3065 USD |
0.3279 USD |
0.3110 USD |
| 2024-11-16 |
0.3210 USD |
12,413.9726 STG |
0.3170 USD |
0.3132 USD |
0.3293 USD |
0.3283 USD |
| 2024-11-15 |
0.3088 USD |
39,982.2628 STG |
0.2970 USD |
0.2905 USD |
0.3141 USD |
0.3141 USD |
| 2024-11-14 |
0.3053 USD |
40,842.9841 STG |
0.3160 USD |
0.2952 USD |
0.3160 USD |
0.3015 USD |
| 2024-11-13 |
0.3237 USD |
19,956.0707 STG |
0.3355 USD |
0.3085 USD |
0.3400 USD |
0.3130 USD |
| 2024-11-12 |
0.3264 USD |
31,615.3114 STG |
0.3421 USD |
0.3122 USD |
0.3500 USD |
0.3252 USD |
| 2024-11-11 |
0.3360 USD |
25,022.8788 STG |
0.3373 USD |
0.3262 USD |
0.3433 USD |
0.3353 USD |
| 2024-11-10 |
0.3494 USD |
79,714.5738 STG |
0.3602 USD |
0.3400 USD |
0.3820 USD |
0.3598 USD |
| 2024-11-09 |
0.3905 USD |
408,208.3075 STG |
0.2864 USD |
0.2864 USD |
0.4701 USD |
0.3706 USD |
| 2024-11-08 |
0.2792 USD |
7,905.9575 STG |
0.2778 USD |
0.2769 USD |
0.2817 USD |
0.2769 USD |
| 2024-11-07 |
0.2801 USD |
8,466.1487 STG |
0.2780 USD |
0.2770 USD |
0.2819 USD |
0.2818 USD |
| 2024-11-06 |
0.2664 USD |
7,121.8445 STG |
0.2580 USD |
0.2577 USD |
0.2739 USD |
0.2739 USD |
| 2024-11-05 |
0.2506 USD |
3,031.4130 STG |
0.2474 USD |
0.2468 USD |
0.2555 USD |
0.2533 USD |
| 2024-11-04 |
0.2486 USD |
8,915.1280 STG |
0.2506 USD |
0.2440 USD |
0.2556 USD |
0.2440 USD |
| 2024-11-03 |
0.2531 USD |
21,755.4301 STG |
0.2583 USD |
0.2448 USD |
0.2583 USD |
0.2511 USD |
| 2024-11-02 |
0.2617 USD |
1,960.5905 STG |
0.2644 USD |
0.2588 USD |
0.2662 USD |
0.2588 USD |
| 2024-11-01 |
0.2631 USD |
4,597.6787 STG |
0.2601 USD |
0.2591 USD |
0.2698 USD |
0.2623 USD |
| 2024-10-31 |
0.2709 USD |
1,949.4501 STG |
0.2769 USD |
0.2668 USD |
0.2769 USD |
0.2668 USD |
| 2024-10-30 |
0.2784 USD |
4,923.6719 STG |
0.2786 USD |
0.2752 USD |
0.2791 USD |
0.2778 USD |
| 2024-10-29 |
0.2734 USD |
50,549.0850 STG |
0.2708 USD |
0.2708 USD |
0.2807 USD |
0.2770 USD |
| 2024-10-28 |
0.2673 USD |
6,127.5764 STG |
0.2677 USD |
0.2609 USD |
0.2700 USD |
0.2686 USD |
| 2024-10-27 |
0.2690 USD |
1,832.8729 STG |
0.2692 USD |
0.2678 USD |
0.2725 USD |
0.2725 USD |
| 2024-10-26 |
0.2684 USD |
3,561.7820 STG |
0.2627 USD |
0.2624 USD |
0.2698 USD |
0.2652 USD |
| 2024-10-25 |
0.2804 USD |
23,422.8798 STG |
0.2866 USD |
0.2735 USD |
0.2866 USD |
0.2761 USD |
| 2024-10-24 |
0.2862 USD |
2,935.1960 STG |
0.2874 USD |
0.2814 USD |
0.2891 USD |
0.2866 USD |
| 2024-10-23 |
0.2897 USD |
5,130.1534 STG |
0.2949 USD |
0.2815 USD |
0.2949 USD |
0.2815 USD |
| 2024-10-22 |
0.2929 USD |
20,202.1508 STG |
0.2989 USD |
0.2913 USD |
0.2989 USD |
0.2927 USD |
| 2024-10-21 |
0.2995 USD |
11,818.6964 STG |
0.3123 USD |
0.2989 USD |
0.3123 USD |
0.2989 USD |
| 2024-10-20 |
0.3062 USD |
3,628.0470 STG |
0.3010 USD |
0.3010 USD |
0.3088 USD |
0.3077 USD |
| 2024-10-19 |
0.3006 USD |
2,287.3628 STG |
0.3002 USD |
0.2983 USD |
0.3021 USD |
0.2983 USD |
| 2024-10-18 |
0.2966 USD |
3,161.5631 STG |
0.2918 USD |
0.2918 USD |
0.3012 USD |
0.2986 USD |
| 2024-10-17 |
0.3001 USD |
304.6026 STG |
0.3025 USD |
0.2951 USD |
0.3025 USD |
0.2960 USD |
| 2024-10-16 |
0.3070 USD |
3,526.7156 STG |
0.3053 USD |
0.3036 USD |
0.3088 USD |
0.3040 USD |
| 2024-10-15 |
0.3086 USD |
5,596.3646 STG |
0.3124 USD |
0.3022 USD |
0.3131 USD |
0.3107 USD |