Identifier on Kraken: STGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-25 |
0.3411 USD |
22,699.4367 STG |
0.3470 USD |
0.3336 USD |
0.3470 USD |
0.3388 USD |
| 2024-08-24 |
0.3526 USD |
21,095.3296 STG |
0.3434 USD |
0.3429 USD |
0.3657 USD |
0.3548 USD |
| 2024-08-23 |
0.3308 USD |
21,989.6740 STG |
0.3261 USD |
0.3261 USD |
0.3436 USD |
0.3384 USD |
| 2024-08-22 |
0.3250 USD |
957.8318 STG |
0.3226 USD |
0.3226 USD |
0.3289 USD |
0.3289 USD |
| 2024-08-21 |
0.3138 USD |
13,986.8822 STG |
0.3141 USD |
0.3098 USD |
0.3196 USD |
0.3196 USD |
| 2024-08-20 |
0.3171 USD |
2,884.2666 STG |
0.3226 USD |
0.3149 USD |
0.3266 USD |
0.3158 USD |
| 2024-08-19 |
0.3159 USD |
70.5597 STG |
0.3155 USD |
0.3147 USD |
0.3169 USD |
0.3169 USD |
| 2024-08-18 |
0.3199 USD |
5,385.5252 STG |
0.3174 USD |
0.3167 USD |
0.3220 USD |
0.3212 USD |
| 2024-08-17 |
0.3185 USD |
4,217.5133 STG |
0.3122 USD |
0.3122 USD |
0.3199 USD |
0.3186 USD |
| 2024-08-16 |
0.3196 USD |
4,575.0778 STG |
0.3205 USD |
0.3091 USD |
0.3217 USD |
0.3156 USD |
| 2024-08-15 |
0.3289 USD |
20,208.1198 STG |
0.3302 USD |
0.3196 USD |
0.3318 USD |
0.3196 USD |
| 2024-08-14 |
0.3307 USD |
28,082.5982 STG |
0.3413 USD |
0.3273 USD |
0.3479 USD |
0.3279 USD |
| 2024-08-13 |
0.3399 USD |
887.6549 STG |
0.3403 USD |
0.3344 USD |
0.3427 USD |
0.3427 USD |
| 2024-08-12 |
0.3474 USD |
29,885.5576 STG |
0.3430 USD |
0.3369 USD |
0.3524 USD |
0.3388 USD |
| 2024-08-11 |
0.3752 USD |
80,905.2890 STG |
0.3369 USD |
0.3369 USD |
0.4053 USD |
0.3427 USD |
| 2024-08-10 |
0.3251 USD |
2,628.1562 STG |
0.3132 USD |
0.3122 USD |
0.3393 USD |
0.3339 USD |
| 2024-08-09 |
0.3126 USD |
575.7812 STG |
0.3128 USD |
0.3122 USD |
0.3174 USD |
0.3122 USD |
| 2024-08-08 |
0.2999 USD |
3,424.8831 STG |
0.2975 USD |
0.2973 USD |
0.3102 USD |
0.3102 USD |
| 2024-08-07 |
0.2925 USD |
19,563.2708 STG |
0.2943 USD |
0.2893 USD |
0.3013 USD |
0.2893 USD |
| 2024-08-06 |
0.2901 USD |
5,474.4667 STG |
0.2832 USD |
0.2830 USD |
0.2965 USD |
0.2952 USD |
| 2024-08-05 |
0.2681 USD |
125,186.8338 STG |
0.3000 USD |
0.2555 USD |
0.3000 USD |
0.2856 USD |
| 2024-08-04 |
0.3076 USD |
2,288.6049 STG |
0.3227 USD |
0.2942 USD |
0.3227 USD |
0.3052 USD |
| 2024-08-03 |
0.3235 USD |
1,141.8117 STG |
0.3261 USD |
0.3227 USD |
0.3309 USD |
0.3266 USD |
| 2024-08-02 |
0.3439 USD |
48,203.0426 STG |
0.3542 USD |
0.3280 USD |
0.3542 USD |
0.3301 USD |
| 2024-08-01 |
0.3431 USD |
9,862.5192 STG |
0.3558 USD |
0.3360 USD |
0.3560 USD |
0.3376 USD |
| 2024-07-31 |
0.3659 USD |
1,934.1186 STG |
0.3615 USD |
0.3588 USD |
0.3674 USD |
0.3588 USD |
| 2024-07-30 |
0.3638 USD |
15,788.5126 STG |
0.3697 USD |
0.3595 USD |
0.3730 USD |
0.3624 USD |
| 2024-07-29 |
0.3731 USD |
63,010.0662 STG |
0.3730 USD |
0.3694 USD |
0.3779 USD |
0.3718 USD |
| 2024-07-28 |
0.3720 USD |
20,859.7515 STG |
0.3740 USD |
0.3696 USD |
0.3740 USD |
0.3696 USD |
| 2024-07-27 |
0.3761 USD |
731.9367 STG |
0.3774 USD |
0.3718 USD |
0.3811 USD |
0.3774 USD |
| 2024-07-26 |
0.3715 USD |
2,842.5636 STG |
0.3642 USD |
0.3642 USD |
0.3740 USD |
0.3740 USD |
| 2024-07-25 |
0.3582 USD |
10,949.9792 STG |
0.3701 USD |
0.3555 USD |
0.3701 USD |
0.3599 USD |
| 2024-07-24 |
0.3767 USD |
4,533.6448 STG |
0.3718 USD |
0.3684 USD |
0.3842 USD |
0.3684 USD |
| 2024-07-23 |
0.3781 USD |
2,387.6411 STG |
0.3959 USD |
0.3719 USD |
0.3959 USD |
0.3752 USD |
| 2024-07-22 |
0.3958 USD |
257,316.1158 STG |
0.4127 USD |
0.3916 USD |
0.4127 USD |
0.3930 USD |
| 2024-07-21 |
0.4099 USD |
249,485.1103 STG |
0.4090 USD |
0.4008 USD |
0.4177 USD |
0.4103 USD |
| 2024-07-20 |
0.4087 USD |
1,741.4694 STG |
0.3909 USD |
0.3900 USD |
0.4177 USD |
0.4114 USD |
| 2024-07-19 |
0.3820 USD |
23,666.8254 STG |
0.3785 USD |
0.3785 USD |
0.3912 USD |
0.3912 USD |
| 2024-07-18 |
0.3865 USD |
8,437.2839 STG |
0.3839 USD |
0.3763 USD |
0.3947 USD |
0.3779 USD |
| 2024-07-17 |
0.3815 USD |
37,005.8513 STG |
0.3797 USD |
0.3797 USD |
0.3935 USD |
0.3821 USD |
| 2024-07-16 |
0.3803 USD |
93,032.2073 STG |
0.3819 USD |
0.3631 USD |
0.3840 USD |
0.3805 USD |
| 2024-07-15 |
0.3739 USD |
10,282.2317 STG |
0.3694 USD |
0.3694 USD |
0.3816 USD |
0.3816 USD |
| 2024-07-14 |
0.3637 USD |
1,284.2099 STG |
0.3648 USD |
0.3614 USD |
0.3685 USD |
0.3685 USD |
| 2024-07-13 |
0.3637 USD |
1,315.1231 STG |
0.3620 USD |
0.3620 USD |
0.3666 USD |
0.3655 USD |
| 2024-07-12 |
0.3559 USD |
1,088.0700 STG |
0.3549 USD |
0.3501 USD |
0.3599 USD |
0.3599 USD |
| 2024-07-11 |
0.3648 USD |
19,020.4971 STG |
0.3652 USD |
0.3621 USD |
0.3716 USD |
0.3633 USD |
| 2024-07-10 |
0.3701 USD |
38,290.0789 STG |
0.3740 USD |
0.3667 USD |
0.3797 USD |
0.3676 USD |
| 2024-07-09 |
0.3836 USD |
38,409.6019 STG |
0.3412 USD |
0.3412 USD |
0.4703 USD |
0.3763 USD |
| 2024-07-08 |
0.3426 USD |
29,051.9483 STG |
0.3347 USD |
0.3245 USD |
0.3487 USD |
0.3400 USD |
| 2024-07-07 |
0.3434 USD |
1,169.3394 STG |
0.3567 USD |
0.3412 USD |
0.3567 USD |
0.3465 USD |