Identifier on Kraken: STGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.3945 USD |
3,134.0353 STG |
0.3912 USD |
0.3893 USD |
0.4102 USD |
0.3936 USD |
| 2024-06-24 |
0.3798 USD |
26,564.3912 STG |
0.3900 USD |
0.3718 USD |
0.3934 USD |
0.3799 USD |
| 2024-06-23 |
0.4015 USD |
11,005.6765 STG |
0.4103 USD |
0.3924 USD |
0.4127 USD |
0.3933 USD |
| 2024-06-22 |
0.4052 USD |
6,249.1677 STG |
0.4066 USD |
0.4036 USD |
0.4103 USD |
0.4075 USD |
| 2024-06-21 |
0.4163 USD |
46,493.8235 STG |
0.4197 USD |
0.4055 USD |
0.4202 USD |
0.4113 USD |
| 2024-06-20 |
0.4327 USD |
1,726.9236 STG |
0.4277 USD |
0.4189 USD |
0.4466 USD |
0.4223 USD |
| 2024-06-19 |
0.4256 USD |
51,543.7661 STG |
0.4199 USD |
0.4188 USD |
0.4365 USD |
0.4255 USD |
| 2024-06-18 |
0.4240 USD |
46,503.3826 STG |
0.4501 USD |
0.4060 USD |
0.4501 USD |
0.4229 USD |
| 2024-06-17 |
0.4795 USD |
13,702.9321 STG |
0.5072 USD |
0.4595 USD |
0.5072 USD |
0.4743 USD |
| 2024-06-16 |
0.5169 USD |
1,081.1899 STG |
0.5239 USD |
0.5145 USD |
0.5239 USD |
0.5195 USD |
| 2024-06-15 |
0.5285 USD |
21,373.2826 STG |
0.5232 USD |
0.5232 USD |
0.5331 USD |
0.5324 USD |
| 2024-06-14 |
0.5184 USD |
53,287.4529 STG |
0.5336 USD |
0.5067 USD |
0.5404 USD |
0.5223 USD |
| 2024-06-13 |
0.5363 USD |
5,189.1409 STG |
0.5593 USD |
0.5359 USD |
0.5593 USD |
0.5359 USD |
| 2024-06-12 |
0.5576 USD |
7,350.2397 STG |
0.5485 USD |
0.5478 USD |
0.5738 USD |
0.5611 USD |
| 2024-06-11 |
0.5573 USD |
18,631.0062 STG |
0.5648 USD |
0.5377 USD |
0.5751 USD |
0.5457 USD |
| 2024-06-10 |
0.5637 USD |
7,735.7036 STG |
0.5632 USD |
0.5498 USD |
0.5736 USD |
0.5617 USD |
| 2024-06-09 |
0.5597 USD |
1,310.7711 STG |
0.5613 USD |
0.5529 USD |
0.5629 USD |
0.5629 USD |
| 2024-06-08 |
0.5727 USD |
2,369.2710 STG |
0.5730 USD |
0.5588 USD |
0.5860 USD |
0.5588 USD |
| 2024-06-07 |
0.5884 USD |
22,822.7762 STG |
0.6397 USD |
0.5384 USD |
0.6421 USD |
0.5754 USD |
| 2024-06-06 |
0.6432 USD |
25,584.9245 STG |
0.6577 USD |
0.6292 USD |
0.6679 USD |
0.6372 USD |
| 2024-06-05 |
0.6531 USD |
26,533.0063 STG |
0.6505 USD |
0.6445 USD |
0.6578 USD |
0.6526 USD |
| 2024-06-04 |
0.6398 USD |
23,218.5869 STG |
0.6497 USD |
0.6265 USD |
0.6538 USD |
0.6538 USD |
| 2024-06-03 |
0.6693 USD |
34,219.0990 STG |
0.6965 USD |
0.6518 USD |
0.6965 USD |
0.6519 USD |
| 2024-06-02 |
0.7136 USD |
13,954.9314 STG |
0.7379 USD |
0.6944 USD |
0.7379 USD |
0.6944 USD |
| 2024-06-01 |
0.7223 USD |
34,619.4938 STG |
0.6999 USD |
0.6959 USD |
0.7499 USD |
0.7443 USD |
| 2024-05-31 |
0.7042 USD |
239,825.0964 STG |
0.7221 USD |
0.6770 USD |
0.7635 USD |
0.7029 USD |
| 2024-05-30 |
0.7955 USD |
528,127.6401 STG |
0.4879 USD |
0.4834 USD |
1.1499 USD |
0.7273 USD |
| 2024-05-29 |
0.4987 USD |
2,494.3405 STG |
0.5015 USD |
0.4865 USD |
0.5073 USD |
0.4865 USD |
| 2024-05-28 |
0.5008 USD |
33,505.3897 STG |
0.5130 USD |
0.4913 USD |
0.5130 USD |
0.5050 USD |
| 2024-05-27 |
0.5097 USD |
7,286.7478 STG |
0.4964 USD |
0.4951 USD |
0.5208 USD |
0.5130 USD |
| 2024-05-26 |
0.5010 USD |
13,232.2974 STG |
0.5096 USD |
0.4949 USD |
0.5113 USD |
0.4972 USD |
| 2024-05-25 |
0.5172 USD |
25,347.2660 STG |
0.5239 USD |
0.5100 USD |
0.5239 USD |
0.5100 USD |
| 2024-05-24 |
0.5108 USD |
53,883.1236 STG |
0.4892 USD |
0.4805 USD |
0.5265 USD |
0.5165 USD |
| 2024-05-23 |
0.4981 USD |
32,331.6473 STG |
0.4849 USD |
0.4692 USD |
0.5177 USD |
0.4849 USD |
| 2024-05-22 |
0.4915 USD |
53,401.9762 STG |
0.4596 USD |
0.4474 USD |
0.5271 USD |
0.4859 USD |
| 2024-05-21 |
0.4703 USD |
76,474.5394 STG |
0.4696 USD |
0.4503 USD |
0.4949 USD |
0.4555 USD |
| 2024-05-20 |
0.4490 USD |
19,597.4934 STG |
0.4395 USD |
0.4394 USD |
0.4697 USD |
0.4697 USD |
| 2024-05-19 |
0.4448 USD |
7,280.1708 STG |
0.4567 USD |
0.4398 USD |
0.4624 USD |
0.4424 USD |
| 2024-05-18 |
0.4617 USD |
4,883.0560 STG |
0.4637 USD |
0.4537 USD |
0.4679 USD |
0.4537 USD |
| 2024-05-17 |
0.4648 USD |
17,729.7143 STG |
0.4488 USD |
0.4488 USD |
0.4713 USD |
0.4668 USD |
| 2024-05-16 |
0.4455 USD |
27,079.6673 STG |
0.4562 USD |
0.4241 USD |
0.4564 USD |
0.4461 USD |
| 2024-05-15 |
0.4577 USD |
10,591.9008 STG |
0.4361 USD |
0.4361 USD |
0.4598 USD |
0.4589 USD |
| 2024-05-14 |
0.4440 USD |
3,418.5371 STG |
0.4589 USD |
0.4369 USD |
0.4596 USD |
0.4369 USD |
| 2024-05-13 |
0.4542 USD |
7,139.8603 STG |
0.4701 USD |
0.4444 USD |
0.4701 USD |
0.4594 USD |
| 2024-05-12 |
0.4722 USD |
405.6056 STG |
0.4691 USD |
0.4691 USD |
0.4735 USD |
0.4692 USD |
| 2024-05-11 |
0.4641 USD |
2,127.2068 STG |
0.4624 USD |
0.4624 USD |
0.4706 USD |
0.4684 USD |
| 2024-05-10 |
0.4592 USD |
29,392.1762 STG |
0.4817 USD |
0.4346 USD |
0.4847 USD |
0.4569 USD |
| 2024-05-09 |
0.4722 USD |
3,013.1890 STG |
0.4734 USD |
0.4660 USD |
0.4836 USD |
0.4836 USD |
| 2024-05-08 |
0.4693 USD |
13,149.4795 STG |
0.4777 USD |
0.4646 USD |
0.4849 USD |
0.4706 USD |
| 2024-05-07 |
0.4868 USD |
1,495.7637 STG |
0.4883 USD |
0.4822 USD |
0.4926 USD |
0.4858 USD |