Identifier on Kraken: STGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-06 |
0.3527 USD |
1,374.3620 STG |
0.3459 USD |
0.3450 USD |
0.3611 USD |
0.3600 USD |
| 2024-07-05 |
0.3278 USD |
13,050.2924 STG |
0.3489 USD |
0.3113 USD |
0.3489 USD |
0.3426 USD |
| 2024-07-04 |
0.3649 USD |
10,039.5369 STG |
0.3982 USD |
0.3570 USD |
0.3982 USD |
0.3591 USD |
| 2024-07-03 |
0.4093 USD |
17,649.3233 STG |
0.4060 USD |
0.3886 USD |
0.4251 USD |
0.3910 USD |
| 2024-07-02 |
0.4129 USD |
12,686.2985 STG |
0.4103 USD |
0.4050 USD |
0.4161 USD |
0.4084 USD |
| 2024-07-01 |
0.4048 USD |
23,523.9378 STG |
0.3862 USD |
0.3862 USD |
0.4174 USD |
0.4054 USD |
| 2024-06-30 |
0.3740 USD |
10,607.9159 STG |
0.3656 USD |
0.3590 USD |
0.3797 USD |
0.3782 USD |
| 2024-06-29 |
0.3668 USD |
4,592.0591 STG |
0.3774 USD |
0.3633 USD |
0.3774 USD |
0.3634 USD |
| 2024-06-28 |
0.3843 USD |
635.0522 STG |
0.3866 USD |
0.3785 USD |
0.3874 USD |
0.3785 USD |
| 2024-06-27 |
0.3774 USD |
6,201.6950 STG |
0.3831 USD |
0.3735 USD |
0.3866 USD |
0.3842 USD |
| 2024-06-26 |
0.3858 USD |
4,159.8653 STG |
0.3923 USD |
0.3808 USD |
0.3952 USD |
0.3888 USD |
| 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 |