Crypto exchange Kraken

Market Stargate Finance (STG) / USD

Identifier on Kraken: STGUSD
12...45678...1617
Date Price Volume Open Low High Close
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
2024-03-17 0.7624 USD 17,183.3130 STG 0.7521 USD 0.7298 USD 0.7869 USD 0.7869 USD
2024-03-16 0.8001 USD 15,686.8296 STG 0.8060 USD 0.7501 USD 0.8344 USD 0.7540 USD
2024-03-15 0.7953 USD 115,586.7915 STG 0.8336 USD 0.7388 USD 0.8408 USD 0.7750 USD
2024-03-14 0.8156 USD 80,197.7625 STG 0.8458 USD 0.7854 USD 0.8523 USD 0.8227 USD
2024-03-13 0.8556 USD 69,302.7858 STG 0.8390 USD 0.7081 USD 0.8923 USD 0.8395 USD
2024-03-12 0.8271 USD 78,588.6645 STG 0.8168 USD 0.7878 USD 0.8522 USD 0.8285 USD
2024-03-11 0.8028 USD 99,596.1734 STG 0.7711 USD 0.7573 USD 0.8369 USD 0.8260 USD
2024-03-10 0.7557 USD 36,772.9564 STG 0.7397 USD 0.7212 USD 0.7703 USD 0.7476 USD
2024-03-09 0.7498 USD 39,165.7401 STG 0.7343 USD 0.7219 USD 0.7711 USD 0.7434 USD
2024-03-08 0.7199 USD 60,416.5474 STG 0.7399 USD 0.5730 USD 0.7500 USD 0.7354 USD
2024-03-07 0.7089 USD 25,775.2738 STG 0.6864 USD 0.6822 USD 0.7376 USD 0.7307 USD
2024-03-06 0.6609 USD 152,331.5409 STG 0.6481 USD 0.6351 USD 0.7065 USD 0.6907 USD
2024-03-05 0.6645 USD 87,924.3690 STG 0.6870 USD 0.5701 USD 0.7197 USD 0.6419 USD
2024-03-04 0.6961 USD 72,592.9106 STG 0.7099 USD 0.6774 USD 0.7196 USD 0.6861 USD
2024-03-03 0.7124 USD 33,205.8134 STG 0.7320 USD 0.6950 USD 0.7347 USD 0.7082 USD
2024-03-02 0.7145 USD 70,843.4782 STG 0.7219 USD 0.7061 USD 0.7325 USD 0.7324 USD
2024-03-01 0.7259 USD 37,553.8741 STG 0.6822 USD 0.6796 USD 0.7691 USD 0.7168 USD
2024-02-29 0.6934 USD 41,870.3611 STG 0.6606 USD 0.6606 USD 0.7276 USD 0.6807 USD
2024-02-28 0.6663 USD 48,831.9816 STG 0.6823 USD 0.6329 USD 0.7095 USD 0.6571 USD
2024-02-27 0.6781 USD 41,054.3384 STG 0.6818 USD 0.6699 USD 0.6918 USD 0.6835 USD
12...45678...1617