Crypto exchange Kraken

Market Stargate Finance (STG) / USD

Identifier on Kraken: STGUSD
Date Price Volume Open Low High Close
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
2023-11-19 0.5462 USD 10,519.0978 STG 0.5248 USD 0.5186 USD 0.5622 USD 0.5571 USD
2023-11-18 0.5292 USD 21,409.8232 STG 0.5364 USD 0.5155 USD 0.5392 USD 0.5292 USD
2023-11-17 0.5363 USD 29,614.5007 STG 0.5424 USD 0.5134 USD 0.5553 USD 0.5328 USD
2023-11-16 0.5742 USD 27,374.4627 STG 0.5723 USD 0.5343 USD 0.6084 USD 0.5422 USD
2023-11-15 0.5668 USD 56,679.3404 STG 0.5346 USD 0.5280 USD 0.5967 USD 0.5661 USD
2023-11-14 0.5429 USD 112,360.5977 STG 0.5604 USD 0.5155 USD 0.5714 USD 0.5350 USD
2023-11-13 0.5965 USD 42,414.4555 STG 0.6022 USD 0.5756 USD 0.6191 USD 0.5774 USD
2023-11-12 0.5880 USD 55,196.5472 STG 0.5955 USD 0.5352 USD 0.6600 USD 0.6044 USD
2023-11-11 0.5962 USD 52,360.8257 STG 0.5861 USD 0.5637 USD 0.6490 USD 0.5913 USD
2023-11-10 0.5690 USD 123,827.1652 STG 0.5586 USD 0.5409 USD 0.5833 USD 0.5791 USD
2023-11-09 0.5868 USD 94,222.6660 STG 0.5509 USD 0.4915 USD 0.6486 USD 0.5337 USD
2023-11-08 0.5600 USD 20,692.6539 STG 0.5779 USD 0.5531 USD 0.5779 USD 0.5565 USD
2023-11-07 0.5716 USD 175,260.0099 STG 0.5690 USD 0.5445 USD 0.6362 USD 0.5707 USD
2023-11-06 0.5729 USD 100,475.7447 STG 0.5540 USD 0.5515 USD 0.6020 USD 0.5733 USD
2023-11-05 0.5485 USD 55,868.6874 STG 0.5320 USD 0.5217 USD 0.6410 USD 0.5578 USD
2023-11-04 0.5299 USD 51,420.8043 STG 0.4829 USD 0.4772 USD 0.5549 USD 0.5242 USD
2023-11-03 0.4612 USD 11,728.3164 STG 0.4605 USD 0.4495 USD 0.4710 USD 0.4710 USD
2023-11-02 0.4745 USD 21,681.3368 STG 0.4787 USD 0.4605 USD 0.4896 USD 0.4712 USD
2023-11-01 0.4523 USD 84,214.5001 STG 0.4636 USD 0.4001 USD 0.5000 USD 0.4730 USD
2023-10-31 0.4602 USD 128,686.5822 STG 0.5024 USD 0.4531 USD 0.5051 USD 0.4597 USD
2023-10-30 0.5059 USD 159,961.8779 STG 0.4996 USD 0.4876 USD 0.6324 USD 0.5016 USD
2023-10-29 0.4935 USD 22,083.0186 STG 0.4860 USD 0.4849 USD 0.4966 USD 0.4914 USD
2023-10-28 0.4950 USD 12,839.5800 STG 0.4802 USD 0.4802 USD 0.5031 USD 0.4918 USD
2023-10-27 0.4892 USD 45,248.3100 STG 0.4884 USD 0.4761 USD 0.4956 USD 0.4763 USD
2023-10-26 0.4934 USD 75,780.1030 STG 0.4817 USD 0.4714 USD 0.5329 USD 0.4956 USD
2023-10-25 0.4699 USD 69,662.7927 STG 0.4372 USD 0.4365 USD 0.5002 USD 0.4713 USD
2023-10-24 0.4548 USD 50,910.1405 STG 0.4434 USD 0.4308 USD 0.6000 USD 0.4390 USD
2023-10-23 0.4236 USD 63,078.9032 STG 0.4120 USD 0.4120 USD 0.4679 USD 0.4414 USD
2023-10-22 0.4102 USD 3,177.7787 STG 0.4145 USD 0.4035 USD 0.4145 USD 0.4035 USD
2023-10-21 0.4124 USD 16,218.1408 STG 0.4026 USD 0.4026 USD 0.4167 USD 0.4144 USD