Identifier on Kraken: STGEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-13 |
0.7797 EUR |
11,288.4120 STG |
0.7720 EUR |
0.7559 EUR |
0.8182 EUR |
0.7894 EUR |
| 2024-03-12 |
0.7499 EUR |
12,815.5096 STG |
0.7459 EUR |
0.7337 EUR |
0.7698 EUR |
0.7610 EUR |
| 2024-03-11 |
0.7386 EUR |
15,408.5762 STG |
0.7020 EUR |
0.6911 EUR |
0.7923 EUR |
0.7460 EUR |
| 2024-03-10 |
0.6972 EUR |
48,010.4597 STG |
0.6786 EUR |
0.6664 EUR |
0.7063 EUR |
0.6977 EUR |
| 2024-03-09 |
0.6840 EUR |
16,771.7909 STG |
0.6761 EUR |
0.6743 EUR |
0.7031 EUR |
0.6799 EUR |
| 2024-03-08 |
0.6622 EUR |
11,690.2670 STG |
0.6750 EUR |
0.6466 EUR |
0.6806 EUR |
0.6743 EUR |
| 2024-03-07 |
0.6528 EUR |
5,221.3610 STG |
0.6246 EUR |
0.6246 EUR |
0.6716 EUR |
0.6715 EUR |
| 2024-03-06 |
0.6077 EUR |
10,732.1748 STG |
0.5978 EUR |
0.5892 EUR |
0.6340 EUR |
0.6323 EUR |
| 2024-03-05 |
0.6082 EUR |
15,266.3452 STG |
0.6345 EUR |
0.5272 EUR |
0.6623 EUR |
0.5854 EUR |
| 2024-03-04 |
0.6396 EUR |
1,986.7967 STG |
0.6600 EUR |
0.6125 EUR |
0.6620 EUR |
0.6352 EUR |
| 2024-03-03 |
0.6578 EUR |
4,790.4461 STG |
0.6784 EUR |
0.6470 EUR |
0.6784 EUR |
0.6560 EUR |
| 2024-03-02 |
0.6694 EUR |
4,024.4886 STG |
0.6701 EUR |
0.6559 EUR |
0.6913 EUR |
0.6757 EUR |
| 2024-03-01 |
0.6695 EUR |
9,978.4902 STG |
0.6400 EUR |
0.6323 EUR |
0.6930 EUR |
0.6652 EUR |
| 2024-02-29 |
0.6355 EUR |
6,495.6172 STG |
0.6226 EUR |
0.6167 EUR |
0.6474 EUR |
0.6251 EUR |
| 2024-02-28 |
0.6221 EUR |
6,228.2462 STG |
0.6278 EUR |
0.5876 EUR |
0.6489 EUR |
0.6035 EUR |
| 2024-02-27 |
0.6249 EUR |
7,339.3691 STG |
0.6158 EUR |
0.6149 EUR |
0.6379 EUR |
0.6379 EUR |
| 2024-02-26 |
0.6163 EUR |
15,585.5294 STG |
0.6120 EUR |
0.6000 EUR |
0.6315 EUR |
0.6232 EUR |
| 2024-02-25 |
0.6147 EUR |
6,319.8850 STG |
0.6149 EUR |
0.6057 EUR |
0.6235 EUR |
0.6066 EUR |
| 2024-02-24 |
0.6124 EUR |
7,575.1675 STG |
0.6092 EUR |
0.6013 EUR |
0.6205 EUR |
0.6205 EUR |
| 2024-02-23 |
0.5932 EUR |
3,684.2655 STG |
0.6075 EUR |
0.5806 EUR |
0.6075 EUR |
0.5987 EUR |
| 2024-02-22 |
0.6149 EUR |
10,386.0442 STG |
0.6124 EUR |
0.5959 EUR |
0.6265 EUR |
0.6108 EUR |
| 2024-02-21 |
0.6132 EUR |
4,868.1432 STG |
0.6237 EUR |
0.5839 EUR |
0.6238 EUR |
0.5988 EUR |
| 2024-02-20 |
0.6252 EUR |
3,592.3689 STG |
0.6529 EUR |
0.5933 EUR |
0.6529 EUR |
0.6194 EUR |
| 2024-02-19 |
0.6543 EUR |
5,524.7269 STG |
0.6504 EUR |
0.6367 EUR |
0.6645 EUR |
0.6603 EUR |
| 2024-02-18 |
0.6497 EUR |
8,985.4914 STG |
0.5925 EUR |
0.5925 EUR |
0.6700 EUR |
0.6582 EUR |
| 2024-02-17 |
0.5658 EUR |
3,808.8238 STG |
0.5524 EUR |
0.5524 EUR |
0.5812 EUR |
0.5812 EUR |
| 2024-02-16 |
0.5690 EUR |
7,094.8549 STG |
0.5861 EUR |
0.5475 EUR |
0.5861 EUR |
0.5559 EUR |
| 2024-02-15 |
0.5792 EUR |
5,842.2111 STG |
0.5784 EUR |
0.5730 EUR |
0.5829 EUR |
0.5730 EUR |
| 2024-02-14 |
0.5547 EUR |
4,499.4044 STG |
0.5372 EUR |
0.5372 EUR |
0.5701 EUR |
0.5613 EUR |
| 2024-02-13 |
0.5290 EUR |
5,905.4662 STG |
0.5320 EUR |
0.5249 EUR |
0.5404 EUR |
0.5371 EUR |
| 2024-02-12 |
0.5265 EUR |
1,060.7662 STG |
0.5263 EUR |
0.5175 EUR |
0.5329 EUR |
0.5253 EUR |
| 2024-02-11 |
0.5253 EUR |
5,387.1216 STG |
0.5250 EUR |
0.5188 EUR |
0.5326 EUR |
0.5230 EUR |
| 2024-02-10 |
0.5181 EUR |
62.3920 STG |
0.5183 EUR |
0.5148 EUR |
0.5183 EUR |
0.5148 EUR |
| 2024-02-09 |
0.5074 EUR |
1,421.8211 STG |
0.4980 EUR |
0.4980 EUR |
0.5090 EUR |
0.5087 EUR |
| 2024-02-08 |
0.5036 EUR |
25,701.4590 STG |
0.5075 EUR |
0.4962 EUR |
0.5161 EUR |
0.5016 EUR |
| 2024-02-07 |
0.4929 EUR |
2,972.6821 STG |
0.4801 EUR |
0.4731 EUR |
0.5079 EUR |
0.5051 EUR |
| 2024-02-06 |
0.4607 EUR |
3,523.4433 STG |
0.4728 EUR |
0.4596 EUR |
0.4758 EUR |
0.4620 EUR |
| 2024-02-05 |
0.4794 EUR |
2,091.3391 STG |
0.4750 EUR |
0.4713 EUR |
0.4946 EUR |
0.4728 EUR |
| 2024-02-04 |
0.4763 EUR |
2,440.9900 STG |
0.4767 EUR |
0.4703 EUR |
0.4917 EUR |
0.4725 EUR |
| 2024-02-03 |
0.4805 EUR |
175.5901 STG |
0.4860 EUR |
0.4800 EUR |
0.4860 EUR |
0.4801 EUR |
| 2024-02-02 |
0.4794 EUR |
2,924.4208 STG |
0.4774 EUR |
0.4773 EUR |
0.4907 EUR |
0.4852 EUR |
| 2024-02-01 |
0.4769 EUR |
500.8522 STG |
0.4788 EUR |
0.4745 EUR |
0.4788 EUR |
0.4780 EUR |
| 2024-01-31 |
0.4805 EUR |
1,548.4997 STG |
0.4885 EUR |
0.4779 EUR |
0.4974 EUR |
0.4796 EUR |
| 2024-01-30 |
0.4988 EUR |
1,478.2348 STG |
0.5044 EUR |
0.4923 EUR |
0.5044 EUR |
0.4997 EUR |
| 2024-01-29 |
0.4967 EUR |
6,050.4766 STG |
0.4884 EUR |
0.4879 EUR |
0.5063 EUR |
0.4960 EUR |
| 2024-01-28 |
0.4866 EUR |
265.1617 STG |
0.4914 EUR |
0.4839 EUR |
0.5012 EUR |
0.4840 EUR |
| 2024-01-27 |
0.4847 EUR |
440.8709 STG |
0.4799 EUR |
0.4799 EUR |
0.4925 EUR |
0.4925 EUR |
| 2024-01-26 |
0.4769 EUR |
3,838.7247 STG |
0.4750 EUR |
0.4681 EUR |
0.4896 EUR |
0.4800 EUR |
| 2024-01-25 |
0.4846 EUR |
4,423.8853 STG |
0.4823 EUR |
0.4597 EUR |
0.4904 EUR |
0.4649 EUR |
| 2024-01-24 |
0.4877 EUR |
1,252.9568 STG |
0.4788 EUR |
0.4688 EUR |
0.4974 EUR |
0.4736 EUR |