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