Identifier on Bitvavo: STG-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-20 |
0.2603 EUR |
5,116.2389 STG |
0.2581 EUR |
0.2581 EUR |
0.2611 EUR |
0.2601 EUR |
| 2025-02-19 |
0.2564 EUR |
5,217.6885 STG |
0.2571 EUR |
0.2553 EUR |
0.2580 EUR |
0.2571 EUR |
| 2025-02-18 |
0.2521 EUR |
792.8561 STG |
0.2557 EUR |
0.2481 EUR |
0.2577 EUR |
0.2515 EUR |
| 2025-02-17 |
0.2778 EUR |
123,897.0621 STG |
0.2755 EUR |
0.2679 EUR |
0.2861 EUR |
0.2688 EUR |
| 2025-02-16 |
0.2727 EUR |
49,310.3425 STG |
0.2621 EUR |
0.2621 EUR |
0.2794 EUR |
0.2651 EUR |
| 2025-02-15 |
0.2621 EUR |
8,678.9248 STG |
0.2707 EUR |
0.2595 EUR |
0.2707 EUR |
0.2595 EUR |
| 2025-02-14 |
0.2626 EUR |
17,100.9899 STG |
0.2603 EUR |
0.2591 EUR |
0.2659 EUR |
0.2649 EUR |
| 2025-02-13 |
0.2615 EUR |
173,566.2870 STG |
0.2685 EUR |
0.2590 EUR |
0.2701 EUR |
0.2590 EUR |
| 2025-02-12 |
0.2594 EUR |
57,370.1787 STG |
0.2575 EUR |
0.2532 EUR |
0.2714 EUR |
0.2653 EUR |
| 2025-02-11 |
0.2608 EUR |
27,613.4177 STG |
0.2680 EUR |
0.2562 EUR |
0.2691 EUR |
0.2656 EUR |
| 2025-02-10 |
0.2596 EUR |
31,882.4464 STG |
0.2623 EUR |
0.2570 EUR |
0.2630 EUR |
0.2594 EUR |
| 2025-02-09 |
0.2646 EUR |
39,148.2804 STG |
0.2626 EUR |
0.2562 EUR |
0.2713 EUR |
0.2562 EUR |
| 2025-02-08 |
0.2571 EUR |
11,046.5318 STG |
0.2544 EUR |
0.2511 EUR |
0.2596 EUR |
0.2581 EUR |
| 2025-02-07 |
0.2529 EUR |
30,149.4891 STG |
0.2410 EUR |
0.2410 EUR |
0.2574 EUR |
0.2499 EUR |
| 2025-02-06 |
0.2479 EUR |
47,071.6907 STG |
0.2589 EUR |
0.2408 EUR |
0.2589 EUR |
0.2425 EUR |
| 2025-02-05 |
0.2621 EUR |
20,060.5659 STG |
0.2648 EUR |
0.2559 EUR |
0.2672 EUR |
0.2653 EUR |
| 2025-02-04 |
0.2733 EUR |
35,798.0826 STG |
0.2784 EUR |
0.2615 EUR |
0.2784 EUR |
0.2660 EUR |
| 2025-02-03 |
0.2560 EUR |
220,852.5401 STG |
0.2561 EUR |
0.2231 EUR |
0.2801 EUR |
0.2747 EUR |
| 2025-02-02 |
0.2751 EUR |
65,965.8509 STG |
0.2997 EUR |
0.2646 EUR |
0.2997 EUR |
0.2684 EUR |
| 2025-02-01 |
0.3158 EUR |
5,443.3369 STG |
0.3246 EUR |
0.3056 EUR |
0.3246 EUR |
0.3056 EUR |
| 2025-01-31 |
0.3255 EUR |
24,540.2203 STG |
0.3247 EUR |
0.3218 EUR |
0.3334 EUR |
0.3231 EUR |
| 2025-01-30 |
0.3188 EUR |
34,354.7253 STG |
0.3120 EUR |
0.3099 EUR |
0.3279 EUR |
0.3242 EUR |
| 2025-01-29 |
0.3149 EUR |
48,149.8258 STG |
0.3052 EUR |
0.3018 EUR |
0.3194 EUR |
0.3172 EUR |
| 2025-01-28 |
0.3188 EUR |
36,525.3234 STG |
0.3238 EUR |
0.3046 EUR |
0.3255 EUR |
0.3046 EUR |
| 2025-01-27 |
0.3200 EUR |
55,801.8412 STG |
0.3450 EUR |
0.3076 EUR |
0.3450 EUR |
0.3243 EUR |
| 2025-01-26 |
0.3520 EUR |
17,344.3470 STG |
0.3436 EUR |
0.3436 EUR |
0.3576 EUR |
0.3559 EUR |
| 2025-01-25 |
0.3463 EUR |
20,851.4200 STG |
0.3459 EUR |
0.3401 EUR |
0.3508 EUR |
0.3452 EUR |
| 2025-01-24 |
0.3526 EUR |
71,059.4181 STG |
0.3462 EUR |
0.3304 EUR |
0.3600 EUR |
0.3486 EUR |
| 2025-01-23 |
0.3518 EUR |
135,005.8858 STG |
0.3586 EUR |
0.3382 EUR |
0.3591 EUR |
0.3425 EUR |
| 2025-01-22 |
0.3564 EUR |
684,538.8485 STG |
0.3393 EUR |
0.3364 EUR |
0.3691 EUR |
0.3659 EUR |
| 2025-01-21 |
0.3336 EUR |
182,202.4354 STG |
0.3307 EUR |
0.3200 EUR |
0.3389 EUR |
0.3362 EUR |
| 2025-01-20 |
0.3337 EUR |
145,625.9016 STG |
0.3300 EUR |
0.3200 EUR |
0.3574 EUR |
0.3341 EUR |
| 2025-01-19 |
0.3513 EUR |
65,126.3674 STG |
0.3701 EUR |
0.3330 EUR |
0.3705 EUR |
0.3406 EUR |
| 2025-01-18 |
0.3761 EUR |
51,574.0869 STG |
0.3942 EUR |
0.3636 EUR |
0.4043 EUR |
0.3636 EUR |
| 2025-01-17 |
0.3866 EUR |
51,819.7992 STG |
0.3797 EUR |
0.3762 EUR |
0.3951 EUR |
0.3951 EUR |
| 2025-01-16 |
0.3893 EUR |
20,055.8477 STG |
0.3882 EUR |
0.3735 EUR |
0.3898 EUR |
0.3815 EUR |
| 2025-01-15 |
0.3864 EUR |
70,194.9455 STG |
0.3894 EUR |
0.3750 EUR |
0.3999 EUR |
0.3975 EUR |
| 2025-01-14 |
0.3812 EUR |
109,143.8877 STG |
0.3902 EUR |
0.3686 EUR |
0.3931 EUR |
0.3930 EUR |
| 2025-01-13 |
0.4125 EUR |
153,754.9327 STG |
0.4492 EUR |
0.3765 EUR |
0.4517 EUR |
0.3829 EUR |
| 2025-01-12 |
0.4531 EUR |
463,752.1240 STG |
0.4149 EUR |
0.4129 EUR |
0.4843 EUR |
0.4660 EUR |
| 2025-01-11 |
0.4152 EUR |
108,795.5294 STG |
0.4043 EUR |
0.3965 EUR |
0.4317 EUR |
0.4222 EUR |
| 2025-01-10 |
0.4002 EUR |
151,988.3029 STG |
0.4038 EUR |
0.3868 EUR |
0.4235 EUR |
0.4030 EUR |
| 2025-01-09 |
0.4096 EUR |
129,691.3708 STG |
0.4152 EUR |
0.3879 EUR |
0.4282 EUR |
0.4063 EUR |
| 2025-01-08 |
0.4105 EUR |
220,138.7242 STG |
0.4464 EUR |
0.3975 EUR |
0.4464 EUR |
0.4088 EUR |
| 2025-01-07 |
0.4604 EUR |
240,592.5993 STG |
0.4654 EUR |
0.4447 EUR |
0.4915 EUR |
0.4535 EUR |
| 2025-01-06 |
0.4900 EUR |
336,503.3734 STG |
0.5131 EUR |
0.4605 EUR |
0.5220 EUR |
0.4632 EUR |
| 2025-01-05 |
0.4992 EUR |
2,189,903.2669 STG |
0.4433 EUR |
0.4433 EUR |
0.5490 EUR |
0.4995 EUR |
| 2025-01-04 |
0.4608 EUR |
1,403,658.8566 STG |
0.4155 EUR |
0.4155 EUR |
0.4999 EUR |
0.4455 EUR |
| 2025-01-03 |
0.4025 EUR |
581,000.6272 STG |
0.3855 EUR |
0.3788 EUR |
0.4158 EUR |
0.4085 EUR |
| 2025-01-02 |
0.3872 EUR |
227,192.8976 STG |
0.3475 EUR |
0.3459 EUR |
0.4003 EUR |
0.3880 EUR |