Identifier on Kraken: STGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |