Crypto exchange Kraken

Market Stargate Finance (STG) / USD

Identifier on Kraken: STGUSD
12...56789...1617
Date Price Volume Open Low High Close
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
2024-02-07 0.5201 USD 52,062.2866 STG 0.4999 USD 0.4999 USD 0.5534 USD 0.5456 USD
2024-02-06 0.4987 USD 13,982.0068 STG 0.5034 USD 0.4925 USD 0.5067 USD 0.4983 USD
2024-02-05 0.5064 USD 23,096.3420 STG 0.5066 USD 0.5032 USD 0.5170 USD 0.5032 USD
2024-02-04 0.5122 USD 2,729.6942 STG 0.5232 USD 0.5059 USD 0.5232 USD 0.5096 USD
2024-02-03 0.5229 USD 4,781.7676 STG 0.5234 USD 0.5172 USD 0.5261 USD 0.5233 USD
2024-02-02 0.5278 USD 49,936.8279 STG 0.5233 USD 0.5228 USD 0.5308 USD 0.5254 USD
2024-02-01 0.5159 USD 7,596.6464 STG 0.5207 USD 0.5139 USD 0.5238 USD 0.5238 USD
2024-01-31 0.5221 USD 38,581.8023 STG 0.5350 USD 0.5150 USD 0.5410 USD 0.5208 USD
2024-01-30 0.5437 USD 4,878.4946 STG 0.5346 USD 0.5341 USD 0.5468 USD 0.5468 USD
2024-01-29 0.5341 USD 39,408.3221 STG 0.5200 USD 0.5200 USD 0.5560 USD 0.5333 USD
2024-01-28 0.5288 USD 5,110.7396 STG 0.5371 USD 0.5155 USD 0.5405 USD 0.5181 USD
2024-01-27 0.5311 USD 17,666.6044 STG 0.5214 USD 0.5187 USD 0.5415 USD 0.5395 USD
2024-01-26 0.5182 USD 14,671.0219 STG 0.5079 USD 0.5043 USD 0.5294 USD 0.5223 USD
2024-01-25 0.5158 USD 17,952.8067 STG 0.5213 USD 0.4993 USD 0.5292 USD 0.5030 USD
2024-01-24 0.5168 USD 5,109.4755 STG 0.5050 USD 0.5050 USD 0.5241 USD 0.5201 USD
2024-01-23 0.5212 USD 37,072.1595 STG 0.5230 USD 0.4944 USD 0.5400 USD 0.5049 USD
2024-01-22 0.5386 USD 47,976.6308 STG 0.5491 USD 0.5038 USD 0.5810 USD 0.5239 USD
2024-01-21 0.5560 USD 25,596.4360 STG 0.5553 USD 0.5206 USD 0.5789 USD 0.5470 USD
2024-01-20 0.5490 USD 6,727.5240 STG 0.5368 USD 0.5344 USD 0.5632 USD 0.5505 USD
2024-01-19 0.5402 USD 23,894.5073 STG 0.5407 USD 0.5186 USD 0.5583 USD 0.5328 USD
2024-01-18 0.5659 USD 60,355.6797 STG 0.6069 USD 0.5349 USD 0.6082 USD 0.5512 USD
2024-01-17 0.6162 USD 59,340.9043 STG 0.6206 USD 0.6041 USD 0.6338 USD 0.6110 USD
2024-01-16 0.5943 USD 94,727.0816 STG 0.5717 USD 0.5671 USD 0.6235 USD 0.6199 USD
2024-01-15 0.5681 USD 7,135.9217 STG 0.5616 USD 0.5616 USD 0.5775 USD 0.5658 USD
2024-01-14 0.5724 USD 9,338.4039 STG 0.5729 USD 0.5627 USD 0.5815 USD 0.5655 USD
2024-01-13 0.5485 USD 42,152.9951 STG 0.5571 USD 0.5412 USD 0.5726 USD 0.5726 USD
2024-01-12 0.5767 USD 17,487.5981 STG 0.5805 USD 0.5594 USD 0.5913 USD 0.5690 USD
2024-01-11 0.5848 USD 63,510.5660 STG 0.5555 USD 0.5483 USD 0.6130 USD 0.5789 USD
2024-01-10 0.5324 USD 18,426.3942 STG 0.5207 USD 0.5125 USD 0.5570 USD 0.5570 USD
2024-01-09 0.5185 USD 32,187.8455 STG 0.5367 USD 0.5000 USD 0.5379 USD 0.5125 USD
12...56789...1617