Identifier on Kraken: STGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |