Identifier on Kraken: STGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-26 |
0.6678 USD |
38,131.4567 STG |
0.6621 USD |
0.6507 USD |
0.6820 USD |
0.6738 USD |
| 2024-02-25 |
0.6645 USD |
24,173.7225 STG |
0.6678 USD |
0.6546 USD |
0.6768 USD |
0.6564 USD |
| 2024-02-24 |
0.6566 USD |
45,804.1694 STG |
0.6488 USD |
0.6000 USD |
0.6736 USD |
0.6703 USD |
| 2024-02-23 |
0.6425 USD |
28,801.5765 STG |
0.6594 USD |
0.6263 USD |
0.6661 USD |
0.6522 USD |
| 2024-02-22 |
0.6638 USD |
56,628.8012 STG |
0.6634 USD |
0.6458 USD |
0.6933 USD |
0.6624 USD |
| 2024-02-21 |
0.6557 USD |
34,836.5165 STG |
0.6731 USD |
0.6279 USD |
0.6839 USD |
0.6463 USD |
| 2024-02-20 |
0.6600 USD |
69,621.4348 STG |
0.7090 USD |
0.6312 USD |
0.7095 USD |
0.6717 USD |
| 2024-02-19 |
0.7024 USD |
74,061.2809 STG |
0.6926 USD |
0.6839 USD |
0.7302 USD |
0.7032 USD |
| 2024-02-18 |
0.6825 USD |
118,915.6993 STG |
0.6222 USD |
0.6206 USD |
0.7421 USD |
0.6893 USD |
| 2024-02-17 |
0.6116 USD |
38,141.4592 STG |
0.6015 USD |
0.5956 USD |
0.6279 USD |
0.6235 USD |
| 2024-02-16 |
0.6153 USD |
43,179.5455 STG |
0.6230 USD |
0.5888 USD |
0.6294 USD |
0.5971 USD |
| 2024-02-15 |
0.6200 USD |
42,254.4685 STG |
0.6059 USD |
0.6044 USD |
0.6284 USD |
0.6147 USD |
| 2024-02-14 |
0.6016 USD |
16,491.5283 STG |
0.5703 USD |
0.5703 USD |
0.6118 USD |
0.6058 USD |
| 2024-02-13 |
0.5682 USD |
40,490.6226 STG |
0.5742 USD |
0.5592 USD |
0.5827 USD |
0.5736 USD |
| 2024-02-12 |
0.5690 USD |
18,335.7278 STG |
0.5701 USD |
0.5553 USD |
0.5755 USD |
0.5723 USD |
| 2024-02-11 |
0.5757 USD |
46,224.4647 STG |
0.5652 USD |
0.5616 USD |
0.6206 USD |
0.5675 USD |
| 2024-02-10 |
0.5584 USD |
5,167.0950 STG |
0.5551 USD |
0.5421 USD |
0.5671 USD |
0.5630 USD |
| 2024-02-09 |
0.5440 USD |
13,550.8477 STG |
0.5399 USD |
0.5319 USD |
0.5563 USD |
0.5563 USD |
| 2024-02-08 |
0.5436 USD |
16,579.1344 STG |
0.5481 USD |
0.5343 USD |
0.5581 USD |
0.5400 USD |