Identifier on Kraken: STGEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-30 |
0.4917 EUR |
5,690.7655 STG |
0.4726 EUR |
0.4682 EUR |
0.5905 EUR |
0.4693 EUR |
| 2023-10-29 |
0.4684 EUR |
1,820.4773 STG |
0.4627 EUR |
0.4627 EUR |
0.4698 EUR |
0.4696 EUR |
| 2023-10-28 |
0.4652 EUR |
1,009.6984 STG |
0.4542 EUR |
0.4542 EUR |
0.4696 EUR |
0.4696 EUR |
| 2023-10-27 |
0.4633 EUR |
478.7145 STG |
0.4644 EUR |
0.4561 EUR |
0.4677 EUR |
0.4561 EUR |
| 2023-10-26 |
0.4736 EUR |
14,836.6527 STG |
0.4716 EUR |
0.4527 EUR |
0.5049 EUR |
0.4606 EUR |
| 2023-10-25 |
0.4446 EUR |
21,915.9126 STG |
0.4118 EUR |
0.4118 EUR |
0.4805 EUR |
0.4578 EUR |
| 2023-10-24 |
0.4223 EUR |
21,165.8050 STG |
0.4113 EUR |
0.4084 EUR |
0.4576 EUR |
0.4139 EUR |
| 2023-10-23 |
0.4002 EUR |
4,516.0655 STG |
0.3912 EUR |
0.3912 EUR |
0.4167 EUR |
0.4163 EUR |
| 2023-10-22 |
0.3875 EUR |
1,987.9592 STG |
0.3900 EUR |
0.3817 EUR |
0.3900 EUR |
0.3817 EUR |
| 2023-10-21 |
0.3899 EUR |
1,832.1017 STG |
0.3819 EUR |
0.3819 EUR |
0.3941 EUR |
0.3901 EUR |
| 2023-10-20 |
0.3801 EUR |
5,175.1072 STG |
0.3747 EUR |
0.3747 EUR |
0.3852 EUR |
0.3800 EUR |
| 2023-10-19 |
0.3673 EUR |
3,449.8250 STG |
0.3713 EUR |
0.3645 EUR |
0.3725 EUR |
0.3724 EUR |
| 2023-10-18 |
0.3752 EUR |
456.9732 STG |
0.3757 EUR |
0.3744 EUR |
0.3758 EUR |
0.3744 EUR |
| 2023-10-17 |
0.3753 EUR |
820.3424 STG |
0.3813 EUR |
0.3712 EUR |
0.3813 EUR |
0.3757 EUR |
| 2023-10-16 |
0.3890 EUR |
3,053.0660 STG |
0.3983 EUR |
0.3845 EUR |
0.3983 EUR |
0.3904 EUR |
| 2023-10-15 |
0.0000 EUR |
0.0000 STG |
0.3983 EUR |
0.3983 EUR |
0.3983 EUR |
0.3983 EUR |
| 2023-10-14 |
0.3986 EUR |
1,158.0916 STG |
0.3982 EUR |
0.3982 EUR |
0.3992 EUR |
0.3983 EUR |
| 2023-10-13 |
0.3947 EUR |
366.3968 STG |
0.3952 EUR |
0.3945 EUR |
0.3952 EUR |
0.3945 EUR |
| 2023-10-12 |
0.3924 EUR |
14.0000 STG |
0.3924 EUR |
0.3924 EUR |
0.3924 EUR |
0.3924 EUR |
| 2023-10-11 |
0.3921 EUR |
4,261.7155 STG |
0.3967 EUR |
0.3890 EUR |
0.3967 EUR |
0.3890 EUR |
| 2023-10-10 |
0.3999 EUR |
1,594.0884 STG |
0.4012 EUR |
0.3994 EUR |
0.4035 EUR |
0.4013 EUR |
| 2023-10-09 |
0.4041 EUR |
3,448.1687 STG |
0.4181 EUR |
0.3968 EUR |
0.4215 EUR |
0.4042 EUR |
| 2023-10-08 |
0.4154 EUR |
266.2742 STG |
0.4124 EUR |
0.4124 EUR |
0.4181 EUR |
0.4181 EUR |
| 2023-10-07 |
0.4188 EUR |
610.6861 STG |
0.4193 EUR |
0.4150 EUR |
0.4193 EUR |
0.4181 EUR |
| 2023-10-06 |
0.4213 EUR |
597.9859 STG |
0.4168 EUR |
0.4168 EUR |
0.4257 EUR |
0.4257 EUR |
| 2023-10-05 |
0.4277 EUR |
1,190.8498 STG |
0.4260 EUR |
0.4219 EUR |
0.4326 EUR |
0.4265 EUR |
| 2023-10-04 |
0.4288 EUR |
3,657.4315 STG |
0.4329 EUR |
0.4200 EUR |
0.4350 EUR |
0.4262 EUR |
| 2023-10-03 |
0.4400 EUR |
2,406.1627 STG |
0.4403 EUR |
0.4358 EUR |
0.4406 EUR |
0.4358 EUR |
| 2023-10-02 |
0.4514 EUR |
1,357.3636 STG |
0.4588 EUR |
0.4431 EUR |
0.4599 EUR |
0.4431 EUR |
| 2023-10-01 |
0.4579 EUR |
900.0498 STG |
0.4507 EUR |
0.4507 EUR |
0.4632 EUR |
0.4613 EUR |
| 2023-09-30 |
0.4403 EUR |
882.6893 STG |
0.4395 EUR |
0.4395 EUR |
0.4408 EUR |
0.4408 EUR |
| 2023-09-29 |
0.4411 EUR |
729.6858 STG |
0.4424 EUR |
0.4394 EUR |
0.4466 EUR |
0.4394 EUR |
| 2023-09-28 |
0.4304 EUR |
690.0108 STG |
0.4295 EUR |
0.4276 EUR |
0.4372 EUR |
0.4349 EUR |
| 2023-09-27 |
0.4238 EUR |
343.9725 STG |
0.4232 EUR |
0.4232 EUR |
0.4314 EUR |
0.4314 EUR |
| 2023-09-26 |
0.4318 EUR |
653.5767 STG |
0.4347 EUR |
0.4228 EUR |
0.4347 EUR |
0.4228 EUR |
| 2023-09-25 |
0.4373 EUR |
3,088.6886 STG |
0.4330 EUR |
0.4330 EUR |
0.4379 EUR |
0.4375 EUR |
| 2023-09-24 |
0.4273 EUR |
131.2840 STG |
0.4273 EUR |
0.4273 EUR |
0.4273 EUR |
0.4273 EUR |
| 2023-09-23 |
0.4338 EUR |
30.0000 STG |
0.4338 EUR |
0.4338 EUR |
0.4338 EUR |
0.4338 EUR |
| 2023-09-22 |
0.4340 EUR |
95.5744 STG |
0.4340 EUR |
0.4340 EUR |
0.4340 EUR |
0.4340 EUR |
| 2023-09-21 |
0.4291 EUR |
553.8957 STG |
0.4257 EUR |
0.4257 EUR |
0.4340 EUR |
0.4276 EUR |
| 2023-09-20 |
0.4211 EUR |
1,988.1183 STG |
0.4242 EUR |
0.4183 EUR |
0.4242 EUR |
0.4230 EUR |
| 2023-09-19 |
0.4225 EUR |
900.0040 STG |
0.4211 EUR |
0.4209 EUR |
0.4281 EUR |
0.4244 EUR |
| 2023-09-18 |
0.4292 EUR |
723.2852 STG |
0.4293 EUR |
0.4292 EUR |
0.4293 EUR |
0.4292 EUR |
| 2023-09-17 |
0.4269 EUR |
5,418.6463 STG |
0.4357 EUR |
0.4237 EUR |
0.4357 EUR |
0.4261 EUR |
| 2023-09-16 |
0.4393 EUR |
215.4525 STG |
0.4372 EUR |
0.4372 EUR |
0.4430 EUR |
0.4430 EUR |
| 2023-09-15 |
0.4330 EUR |
118.2110 STG |
0.4331 EUR |
0.4323 EUR |
0.4331 EUR |
0.4323 EUR |
| 2023-09-14 |
0.4271 EUR |
1,211.2779 STG |
0.4199 EUR |
0.4199 EUR |
0.4299 EUR |
0.4274 EUR |
| 2023-09-13 |
0.4172 EUR |
1,679.3354 STG |
0.4177 EUR |
0.4124 EUR |
0.4207 EUR |
0.4203 EUR |
| 2023-09-12 |
0.4457 EUR |
6,376.9291 STG |
0.4406 EUR |
0.4251 EUR |
0.4630 EUR |
0.4276 EUR |
| 2023-09-11 |
0.4510 EUR |
3,835.2346 STG |
0.4778 EUR |
0.4341 EUR |
0.4778 EUR |
0.4412 EUR |