Identifier on Bitvavo: STG-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-12 |
0.3028 EUR |
897,859.7045 STG |
0.3111 EUR |
0.2843 EUR |
0.3198 EUR |
0.3089 EUR |
| 2024-11-11 |
0.3098 EUR |
389,510.5251 STG |
0.3113 EUR |
0.3025 EUR |
0.3202 EUR |
0.3134 EUR |
| 2024-11-10 |
0.3327 EUR |
1,781,004.9100 STG |
0.3374 EUR |
0.3097 EUR |
0.3443 EUR |
0.3236 EUR |
| 2024-11-09 |
0.3602 EUR |
10,461,809.5158 STG |
0.2665 EUR |
0.2665 EUR |
0.4381 EUR |
0.3435 EUR |
| 2024-11-08 |
0.2597 EUR |
20,652.6121 STG |
0.2583 EUR |
0.2560 EUR |
0.2635 EUR |
0.2618 EUR |
| 2024-11-07 |
0.2572 EUR |
21,226.4710 STG |
0.2562 EUR |
0.2550 EUR |
0.2607 EUR |
0.2605 EUR |
| 2024-11-06 |
0.2510 EUR |
24,057.6563 STG |
0.2362 EUR |
0.2362 EUR |
0.2544 EUR |
0.2544 EUR |
| 2024-11-05 |
0.2317 EUR |
7,028.4857 STG |
0.2284 EUR |
0.2281 EUR |
0.2347 EUR |
0.2332 EUR |
| 2024-11-04 |
0.2323 EUR |
4,284.0436 STG |
0.2328 EUR |
0.2234 EUR |
0.2329 EUR |
0.2234 EUR |
| 2024-11-03 |
0.2328 EUR |
15,757.3931 STG |
0.2396 EUR |
0.2297 EUR |
0.2396 EUR |
0.2329 EUR |
| 2024-11-02 |
0.2419 EUR |
6,864.8955 STG |
0.2439 EUR |
0.2406 EUR |
0.2439 EUR |
0.2411 EUR |
| 2024-11-01 |
0.2425 EUR |
2,711.1710 STG |
0.2433 EUR |
0.2401 EUR |
0.2433 EUR |
0.2428 EUR |
| 2024-10-31 |
0.2468 EUR |
2,504.8523 STG |
0.2532 EUR |
0.2440 EUR |
0.2532 EUR |
0.2440 EUR |
| 2024-10-30 |
0.2570 EUR |
10,984.9752 STG |
0.2583 EUR |
0.2537 EUR |
0.2592 EUR |
0.2561 EUR |
| 2024-10-29 |
0.2520 EUR |
5,193.1770 STG |
0.2502 EUR |
0.2502 EUR |
0.2600 EUR |
0.2568 EUR |
| 2024-10-28 |
0.2482 EUR |
1,276.3642 STG |
0.2516 EUR |
0.2429 EUR |
0.2516 EUR |
0.2429 EUR |
| 2024-10-27 |
0.2503 EUR |
1,486.2683 STG |
0.2487 EUR |
0.2487 EUR |
0.2513 EUR |
0.2513 EUR |
| 2024-10-26 |
0.2466 EUR |
26,927.4333 STG |
0.2496 EUR |
0.2452 EUR |
0.2496 EUR |
0.2487 EUR |
| 2024-10-25 |
0.2594 EUR |
2,160.0277 STG |
0.2596 EUR |
0.2578 EUR |
0.2606 EUR |
0.2578 EUR |
| 2024-10-24 |
0.2645 EUR |
7,118.6869 STG |
0.2671 EUR |
0.2613 EUR |
0.2672 EUR |
0.2663 EUR |
| 2024-10-23 |
0.2688 EUR |
9,346.6254 STG |
0.2732 EUR |
0.2587 EUR |
0.2732 EUR |
0.2631 EUR |
| 2024-10-22 |
0.2725 EUR |
18,058.7843 STG |
0.2770 EUR |
0.2688 EUR |
0.2777 EUR |
0.2727 EUR |
| 2024-10-21 |
0.2818 EUR |
8,075.7974 STG |
0.2873 EUR |
0.2767 EUR |
0.2875 EUR |
0.2771 EUR |
| 2024-10-20 |
0.2813 EUR |
35,737.9513 STG |
0.2762 EUR |
0.2762 EUR |
0.2867 EUR |
0.2867 EUR |
| 2024-10-19 |
0.2774 EUR |
10,532.7884 STG |
0.2779 EUR |
0.2754 EUR |
0.2783 EUR |
0.2754 EUR |
| 2024-10-18 |
0.2734 EUR |
6,794.3000 STG |
0.2735 EUR |
0.2728 EUR |
0.2762 EUR |
0.2762 EUR |
| 2024-10-17 |
0.2708 EUR |
1,006.3527 STG |
0.2712 EUR |
0.2696 EUR |
0.2733 EUR |
0.2696 EUR |
| 2024-10-16 |
0.2829 EUR |
9,661.8532 STG |
0.2854 EUR |
0.2800 EUR |
0.2860 EUR |
0.2800 EUR |
| 2024-10-15 |
0.2863 EUR |
42,122.7512 STG |
0.2923 EUR |
0.2813 EUR |
0.2926 EUR |
0.2822 EUR |
| 2024-10-14 |
0.2863 EUR |
10,604.5322 STG |
0.2829 EUR |
0.2817 EUR |
0.2876 EUR |
0.2869 EUR |
| 2024-10-13 |
0.2785 EUR |
13,081.9022 STG |
0.2759 EUR |
0.2744 EUR |
0.2813 EUR |
0.2744 EUR |
| 2024-10-12 |
0.2722 EUR |
2,613.5723 STG |
0.2720 EUR |
0.2712 EUR |
0.2725 EUR |
0.2712 EUR |
| 2024-10-11 |
0.2668 EUR |
25,071.1945 STG |
0.2644 EUR |
0.2644 EUR |
0.2720 EUR |
0.2720 EUR |
| 2024-10-10 |
0.2596 EUR |
4,323.6015 STG |
0.2618 EUR |
0.2568 EUR |
0.2618 EUR |
0.2574 EUR |
| 2024-10-09 |
0.2644 EUR |
23,304.5540 STG |
0.2680 EUR |
0.2630 EUR |
0.2680 EUR |
0.2643 EUR |
| 2024-10-08 |
0.2671 EUR |
213.0030 STG |
0.2647 EUR |
0.2647 EUR |
0.2671 EUR |
0.2671 EUR |
| 2024-10-07 |
0.2702 EUR |
4,904.5711 STG |
0.2722 EUR |
0.2691 EUR |
0.2722 EUR |
0.2709 EUR |
| 2024-10-06 |
0.2707 EUR |
2,372.7610 STG |
0.2704 EUR |
0.2704 EUR |
0.2726 EUR |
0.2711 EUR |
| 2024-10-05 |
0.2704 EUR |
7,229.7370 STG |
0.2725 EUR |
0.2662 EUR |
0.2725 EUR |
0.2662 EUR |
| 2024-10-04 |
0.2637 EUR |
1,426.1633 STG |
0.2605 EUR |
0.2605 EUR |
0.2684 EUR |
0.2684 EUR |
| 2024-10-03 |
0.2583 EUR |
4,286.4683 STG |
0.2645 EUR |
0.2547 EUR |
0.2645 EUR |
0.2572 EUR |
| 2024-10-02 |
0.2653 EUR |
6,267.0565 STG |
0.2741 EUR |
0.2601 EUR |
0.2741 EUR |
0.2601 EUR |
| 2024-10-01 |
0.2771 EUR |
37,174.2480 STG |
0.2968 EUR |
0.2662 EUR |
0.2977 EUR |
0.2710 EUR |
| 2024-09-30 |
0.2984 EUR |
14,733.2607 STG |
0.3008 EUR |
0.2940 EUR |
0.3052 EUR |
0.2975 EUR |
| 2024-09-29 |
0.3029 EUR |
2,467.0994 STG |
0.3037 EUR |
0.3000 EUR |
0.3054 EUR |
0.3054 EUR |
| 2024-09-28 |
0.3049 EUR |
13,006.9803 STG |
0.3110 EUR |
0.3031 EUR |
0.3139 EUR |
0.3043 EUR |
| 2024-09-27 |
0.3144 EUR |
20,634.4000 STG |
0.3175 EUR |
0.3108 EUR |
0.3183 EUR |
0.3137 EUR |
| 2024-09-26 |
0.3118 EUR |
20,279.0292 STG |
0.3032 EUR |
0.3032 EUR |
0.3171 EUR |
0.3143 EUR |
| 2024-09-25 |
0.3053 EUR |
14,872.5954 STG |
0.3120 EUR |
0.3019 EUR |
0.3120 EUR |
0.3106 EUR |
| 2024-09-24 |
0.3160 EUR |
84,914.3541 STG |
0.3051 EUR |
0.3051 EUR |
0.3246 EUR |
0.3107 EUR |