Identifier on Kraken: STGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.5015 USD |
74,714.1438 STG |
0.5106 USD |
0.4851 USD |
0.5146 USD |
0.4886 USD |
| 2024-05-05 |
0.5127 USD |
7,279.8200 STG |
0.5105 USD |
0.5010 USD |
0.5228 USD |
0.5107 USD |
| 2024-05-04 |
0.5160 USD |
13,758.4511 STG |
0.5239 USD |
0.5114 USD |
0.5239 USD |
0.5156 USD |
| 2024-05-03 |
0.5090 USD |
5,539.4752 STG |
0.5070 USD |
0.5039 USD |
0.5215 USD |
0.5215 USD |
| 2024-05-02 |
0.5104 USD |
39,941.7644 STG |
0.4995 USD |
0.4980 USD |
0.5192 USD |
0.5116 USD |
| 2024-05-01 |
0.4848 USD |
3,308.2321 STG |
0.4950 USD |
0.4742 USD |
0.4995 USD |
0.4921 USD |
| 2024-04-30 |
0.5147 USD |
11,846.8400 STG |
0.5239 USD |
0.4793 USD |
0.5340 USD |
0.4918 USD |
| 2024-04-29 |
0.5093 USD |
3,388.1086 STG |
0.5317 USD |
0.5073 USD |
0.5317 USD |
0.5177 USD |
| 2024-04-28 |
0.5368 USD |
3,924.0482 STG |
0.5332 USD |
0.5329 USD |
0.5397 USD |
0.5332 USD |
| 2024-04-27 |
0.5197 USD |
6,145.5783 STG |
0.5264 USD |
0.5100 USD |
0.5351 USD |
0.5324 USD |
| 2024-04-26 |
0.5330 USD |
11,291.6759 STG |
0.5397 USD |
0.5226 USD |
0.5458 USD |
0.5312 USD |
| 2024-04-25 |
0.5337 USD |
4,268.7782 STG |
0.5380 USD |
0.5248 USD |
0.5495 USD |
0.5412 USD |
| 2024-04-24 |
0.5534 USD |
20,634.7311 STG |
0.5559 USD |
0.5380 USD |
0.5627 USD |
0.5412 USD |
| 2024-04-23 |
0.5622 USD |
9,478.1971 STG |
0.5613 USD |
0.5516 USD |
0.5741 USD |
0.5557 USD |
| 2024-04-22 |
0.5544 USD |
20,583.9536 STG |
0.5394 USD |
0.5255 USD |
0.5865 USD |
0.5629 USD |
| 2024-04-21 |
0.5375 USD |
5,038.6064 STG |
0.5356 USD |
0.5285 USD |
0.5414 USD |
0.5407 USD |
| 2024-04-20 |
0.5329 USD |
3,426.7066 STG |
0.5134 USD |
0.5100 USD |
0.5394 USD |
0.5372 USD |
| 2024-04-19 |
0.5129 USD |
31,467.1365 STG |
0.5121 USD |
0.4835 USD |
0.5292 USD |
0.5100 USD |
| 2024-04-18 |
0.5124 USD |
3,139.7291 STG |
0.5130 USD |
0.5022 USD |
0.5194 USD |
0.5175 USD |
| 2024-04-17 |
0.5074 USD |
11,340.0895 STG |
0.5079 USD |
0.4955 USD |
0.5177 USD |
0.5126 USD |
| 2024-04-16 |
0.5102 USD |
23,875.8859 STG |
0.5087 USD |
0.4968 USD |
0.5154 USD |
0.5137 USD |
| 2024-04-15 |
0.5279 USD |
44,919.9152 STG |
0.5209 USD |
0.4990 USD |
0.5420 USD |
0.5019 USD |
| 2024-04-14 |
0.4939 USD |
33,673.3936 STG |
0.4980 USD |
0.4841 USD |
0.5108 USD |
0.5024 USD |
| 2024-04-13 |
0.5334 USD |
87,005.3256 STG |
0.5889 USD |
0.4694 USD |
0.5968 USD |
0.4742 USD |
| 2024-04-12 |
0.5979 USD |
40,239.5902 STG |
0.7205 USD |
0.5576 USD |
0.7304 USD |
0.5832 USD |
| 2024-04-11 |
0.7330 USD |
9,966.2816 STG |
0.7396 USD |
0.7167 USD |
0.7409 USD |
0.7201 USD |
| 2024-04-10 |
0.7231 USD |
13,495.7814 STG |
0.7521 USD |
0.6857 USD |
0.7521 USD |
0.7453 USD |
| 2024-04-09 |
0.7635 USD |
25,063.4819 STG |
0.8056 USD |
0.7495 USD |
0.8056 USD |
0.7627 USD |
| 2024-04-08 |
0.7921 USD |
40,946.9590 STG |
0.7645 USD |
0.6885 USD |
0.8291 USD |
0.8056 USD |
| 2024-04-07 |
0.7564 USD |
10,561.5801 STG |
0.7478 USD |
0.7463 USD |
0.7800 USD |
0.7647 USD |
| 2024-04-06 |
0.7426 USD |
6,507.7813 STG |
0.7437 USD |
0.7389 USD |
0.7471 USD |
0.7418 USD |
| 2024-04-05 |
0.7508 USD |
17,175.7853 STG |
0.7627 USD |
0.7243 USD |
0.7728 USD |
0.7484 USD |
| 2024-04-04 |
0.7649 USD |
116,417.8482 STG |
0.7354 USD |
0.7170 USD |
0.7975 USD |
0.7620 USD |
| 2024-04-03 |
0.7234 USD |
61,701.4525 STG |
0.6991 USD |
0.6973 USD |
0.8120 USD |
0.7290 USD |
| 2024-04-02 |
0.7034 USD |
27,210.5917 STG |
0.7499 USD |
0.6833 USD |
0.7499 USD |
0.7086 USD |
| 2024-04-01 |
0.7809 USD |
94,413.7393 STG |
0.7700 USD |
0.6907 USD |
0.9280 USD |
0.7403 USD |
| 2024-03-31 |
0.7715 USD |
21,772.4099 STG |
0.7556 USD |
0.7539 USD |
0.7915 USD |
0.7686 USD |
| 2024-03-30 |
0.7667 USD |
19,210.2147 STG |
0.7695 USD |
0.7552 USD |
0.7900 USD |
0.7559 USD |
| 2024-03-29 |
0.7572 USD |
28,098.2336 STG |
0.7665 USD |
0.7358 USD |
0.7751 USD |
0.7598 USD |
| 2024-03-28 |
0.7624 USD |
30,386.1246 STG |
0.7310 USD |
0.7214 USD |
0.7899 USD |
0.7705 USD |
| 2024-03-27 |
0.7465 USD |
40,424.7450 STG |
0.7656 USD |
0.7189 USD |
0.7754 USD |
0.7265 USD |
| 2024-03-26 |
0.7656 USD |
51,945.8196 STG |
0.7513 USD |
0.7476 USD |
0.7896 USD |
0.7656 USD |
| 2024-03-25 |
0.7487 USD |
12,085.6696 STG |
0.7387 USD |
0.7366 USD |
0.7638 USD |
0.7528 USD |
| 2024-03-24 |
0.7280 USD |
16,484.3683 STG |
0.7263 USD |
0.7177 USD |
0.7377 USD |
0.7377 USD |
| 2024-03-23 |
0.7333 USD |
15,023.5288 STG |
0.7243 USD |
0.7243 USD |
0.7407 USD |
0.7281 USD |
| 2024-03-22 |
0.7398 USD |
8,489.7790 STG |
0.7325 USD |
0.7167 USD |
0.7645 USD |
0.7291 USD |
| 2024-03-21 |
0.7381 USD |
23,218.8463 STG |
0.7230 USD |
0.7188 USD |
0.7499 USD |
0.7346 USD |
| 2024-03-20 |
0.6911 USD |
36,801.0889 STG |
0.6795 USD |
0.6474 USD |
0.7321 USD |
0.7185 USD |
| 2024-03-19 |
0.7145 USD |
26,060.7542 STG |
0.7625 USD |
0.6760 USD |
0.7691 USD |
0.6861 USD |
| 2024-03-18 |
0.8114 USD |
25,868.9109 STG |
0.7866 USD |
0.7565 USD |
0.8770 USD |
0.7619 USD |