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 |