Crypto exchange Kraken

Market Stargate Finance (STG) / USD

Identifier on Kraken: STGUSD
Date Price Volume Open Low High Close
2024-01-08 0.5155 USD 36,092.0396 STG 0.5034 USD 0.4852 USD 0.5380 USD 0.5358 USD
2024-01-07 0.5188 USD 8,896.4463 STG 0.5328 USD 0.5040 USD 0.5408 USD 0.5042 USD
2024-01-06 0.5326 USD 17,178.7564 STG 0.5343 USD 0.5172 USD 0.5406 USD 0.5322 USD
2024-01-05 0.5435 USD 52,793.0134 STG 0.5708 USD 0.5248 USD 0.5726 USD 0.5350 USD
2024-01-04 0.5745 USD 46,097.9326 STG 0.5657 USD 0.5521 USD 0.5813 USD 0.5753 USD
2024-01-03 0.5999 USD 63,971.3153 STG 0.6221 USD 0.5217 USD 0.6599 USD 0.5605 USD
2024-01-02 0.6376 USD 50,263.1007 STG 0.6236 USD 0.6132 USD 0.6566 USD 0.6191 USD
2024-01-01 0.6054 USD 19,166.3065 STG 0.6100 USD 0.5878 USD 0.6225 USD 0.6178 USD
2023-12-31 0.6213 USD 12,732.9168 STG 0.6269 USD 0.6124 USD 0.6269 USD 0.6200 USD
2023-12-30 0.6291 USD 9,505.8649 STG 0.6276 USD 0.6196 USD 0.6471 USD 0.6236 USD
2023-12-29 0.6323 USD 34,794.6768 STG 0.6459 USD 0.6094 USD 0.6505 USD 0.6109 USD
2023-12-28 0.6597 USD 91,281.8621 STG 0.6759 USD 0.6389 USD 0.6974 USD 0.6453 USD
2023-12-27 0.6597 USD 45,818.5211 STG 0.6591 USD 0.6353 USD 0.7017 USD 0.6691 USD
2023-12-26 0.6395 USD 136,089.1697 STG 0.6440 USD 0.6057 USD 0.6728 USD 0.6680 USD
2023-12-25 0.6106 USD 104,671.5687 STG 0.5833 USD 0.5826 USD 0.6488 USD 0.6386 USD
2023-12-24 0.5999 USD 98,989.2206 STG 0.5760 USD 0.5760 USD 0.6185 USD 0.5827 USD
2023-12-23 0.5693 USD 66,609.8673 STG 0.5649 USD 0.5573 USD 0.5992 USD 0.5726 USD
2023-12-22 0.5451 USD 32,535.4444 STG 0.5284 USD 0.5267 USD 0.5657 USD 0.5655 USD
2023-12-21 0.5237 USD 28,327.1234 STG 0.5185 USD 0.5181 USD 0.5296 USD 0.5283 USD
2023-12-20 0.5154 USD 96,013.9041 STG 0.5107 USD 0.5031 USD 0.5228 USD 0.5185 USD
2023-12-19 0.5108 USD 20,018.7573 STG 0.5004 USD 0.5004 USD 0.5203 USD 0.5063 USD
2023-12-18 0.4870 USD 77,468.8009 STG 0.5064 USD 0.4501 USD 0.5076 USD 0.5050 USD
2023-12-17 0.5176 USD 23,250.6521 STG 0.5273 USD 0.5085 USD 0.5273 USD 0.5085 USD
2023-12-16 0.5206 USD 31,657.5528 STG 0.5132 USD 0.5106 USD 0.5333 USD 0.5265 USD
2023-12-15 0.5358 USD 65,828.7768 STG 0.5483 USD 0.5208 USD 0.5700 USD 0.5224 USD
2023-12-14 0.5508 USD 88,704.1332 STG 0.5257 USD 0.5241 USD 0.6080 USD 0.5459 USD
2023-12-13 0.5111 USD 60,604.3020 STG 0.5249 USD 0.4940 USD 0.5300 USD 0.5265 USD
2023-12-12 0.5349 USD 14,044.2709 STG 0.5311 USD 0.5129 USD 0.5488 USD 0.5186 USD
2023-12-11 0.5253 USD 96,178.3434 STG 0.5655 USD 0.5095 USD 0.5676 USD 0.5377 USD
2023-12-10 0.5533 USD 43,111.7988 STG 0.5655 USD 0.5352 USD 0.5687 USD 0.5647 USD
2023-12-09 0.5624 USD 185,004.3093 STG 0.5706 USD 0.4979 USD 0.6100 USD 0.5700 USD
2023-12-08 0.5761 USD 113,515.3489 STG 0.5903 USD 0.5599 USD 0.6460 USD 0.5604 USD
2023-12-07 0.6035 USD 63,265.5040 STG 0.5505 USD 0.5414 USD 0.6460 USD 0.6084 USD
2023-12-06 0.5658 USD 60,157.7535 STG 0.5763 USD 0.5330 USD 0.6010 USD 0.5528 USD
2023-12-05 0.5759 USD 19,557.6786 STG 0.5677 USD 0.5572 USD 0.6069 USD 0.5699 USD
2023-12-04 0.5604 USD 111,657.6795 STG 0.5827 USD 0.5160 USD 0.6072 USD 0.5637 USD
2023-12-03 0.5881 USD 37,174.4075 STG 0.5875 USD 0.5738 USD 0.5985 USD 0.5894 USD
2023-12-02 0.5913 USD 14,451.8977 STG 0.5878 USD 0.5823 USD 0.5985 USD 0.5980 USD
2023-12-01 0.5867 USD 109,529.5752 STG 0.5539 USD 0.5538 USD 0.6600 USD 0.5902 USD
2023-11-30 0.5608 USD 17,972.0770 STG 0.5555 USD 0.5527 USD 0.5727 USD 0.5530 USD
2023-11-29 0.5495 USD 18,307.5712 STG 0.5620 USD 0.5381 USD 0.5687 USD 0.5497 USD
2023-11-28 0.5499 USD 31,818.6196 STG 0.5343 USD 0.5259 USD 0.5850 USD 0.5620 USD
2023-11-27 0.5426 USD 20,390.4250 STG 0.5521 USD 0.5248 USD 0.5622 USD 0.5310 USD
2023-11-26 0.5478 USD 45,517.2470 STG 0.5584 USD 0.5330 USD 0.5641 USD 0.5508 USD
2023-11-25 0.5706 USD 101,746.2355 STG 0.5504 USD 0.5272 USD 0.5993 USD 0.5585 USD
2023-11-24 0.5434 USD 43,178.1507 STG 0.5296 USD 0.5260 USD 0.5945 USD 0.5505 USD
2023-11-23 0.5273 USD 47,777.5855 STG 0.5359 USD 0.5186 USD 0.5522 USD 0.5296 USD
2023-11-22 0.5215 USD 18,878.9467 STG 0.5034 USD 0.5034 USD 0.5393 USD 0.5385 USD
2023-11-21 0.5381 USD 74,375.4680 STG 0.5555 USD 0.5001 USD 0.5920 USD 0.5061 USD
2023-11-20 0.5821 USD 41,983.7236 STG 0.5611 USD 0.5538 USD 0.6598 USD 0.5538 USD