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