Identifier on Kraken: STGEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.0000 EUR |
0.0000 STG |
0.2486 EUR |
0.2486 EUR |
0.2486 EUR |
0.2486 EUR |
| 2025-02-18 |
0.2538 EUR |
1,124.2042 STG |
0.2566 EUR |
0.2486 EUR |
0.2587 EUR |
0.2486 EUR |
| 2025-02-17 |
0.2803 EUR |
47,468.3088 STG |
0.2678 EUR |
0.2678 EUR |
0.2887 EUR |
0.2729 EUR |
| 2025-02-16 |
0.2737 EUR |
1,267.4814 STG |
0.2724 EUR |
0.2724 EUR |
0.2740 EUR |
0.2740 EUR |
| 2025-02-15 |
0.2666 EUR |
928.3046 STG |
0.2683 EUR |
0.2642 EUR |
0.2683 EUR |
0.2642 EUR |
| 2025-02-14 |
0.2641 EUR |
743.3530 STG |
0.2644 EUR |
0.2633 EUR |
0.2644 EUR |
0.2633 EUR |
| 2025-02-13 |
0.2605 EUR |
2,971.0963 STG |
0.2603 EUR |
0.2603 EUR |
0.2613 EUR |
0.2613 EUR |
| 2025-02-12 |
0.2608 EUR |
1,341.8737 STG |
0.2607 EUR |
0.2544 EUR |
0.2704 EUR |
0.2701 EUR |
| 2025-02-11 |
0.2630 EUR |
2,768.9741 STG |
0.2633 EUR |
0.2584 EUR |
0.2687 EUR |
0.2584 EUR |
| 2025-02-10 |
0.2591 EUR |
898.0579 STG |
0.2613 EUR |
0.2558 EUR |
0.2613 EUR |
0.2576 EUR |
| 2025-02-09 |
0.2612 EUR |
2,297.7431 STG |
0.2646 EUR |
0.2606 EUR |
0.2687 EUR |
0.2635 EUR |
| 2025-02-08 |
0.2516 EUR |
2,130.5151 STG |
0.2530 EUR |
0.2516 EUR |
0.2536 EUR |
0.2516 EUR |
| 2025-02-07 |
0.2454 EUR |
2,311.1074 STG |
0.2450 EUR |
0.2442 EUR |
0.2547 EUR |
0.2444 EUR |
| 2025-02-06 |
0.2563 EUR |
821.0058 STG |
0.2598 EUR |
0.2527 EUR |
0.2598 EUR |
0.2527 EUR |
| 2025-02-05 |
0.2592 EUR |
2,201.8542 STG |
0.2646 EUR |
0.2559 EUR |
0.2647 EUR |
0.2559 EUR |
| 2025-02-04 |
0.2620 EUR |
3,333.8315 STG |
0.2637 EUR |
0.2593 EUR |
0.2730 EUR |
0.2593 EUR |
| 2025-02-03 |
0.2513 EUR |
32,944.7730 STG |
0.2524 EUR |
0.2313 EUR |
0.2770 EUR |
0.2770 EUR |
| 2025-02-02 |
0.2731 EUR |
2,638.3991 STG |
0.2981 EUR |
0.2652 EUR |
0.2981 EUR |
0.2659 EUR |
| 2025-02-01 |
0.3152 EUR |
10,325.9232 STG |
0.3254 EUR |
0.3113 EUR |
0.3254 EUR |
0.3141 EUR |
| 2025-01-31 |
0.3280 EUR |
1,368.2694 STG |
0.3240 EUR |
0.3221 EUR |
0.3302 EUR |
0.3302 EUR |
| 2025-01-30 |
0.3242 EUR |
6,440.0804 STG |
0.3157 EUR |
0.3157 EUR |
0.3262 EUR |
0.3249 EUR |
| 2025-01-29 |
0.3142 EUR |
5,078.5346 STG |
0.3150 EUR |
0.3046 EUR |
0.3189 EUR |
0.3138 EUR |
| 2025-01-28 |
0.3164 EUR |
3,096.7578 STG |
0.3220 EUR |
0.3092 EUR |
0.3220 EUR |
0.3092 EUR |
| 2025-01-27 |
0.3216 EUR |
4,661.4800 STG |
0.3282 EUR |
0.3086 EUR |
0.3282 EUR |
0.3206 EUR |
| 2025-01-26 |
0.3527 EUR |
8,392.3935 STG |
0.3475 EUR |
0.3475 EUR |
0.3546 EUR |
0.3526 EUR |
| 2025-01-25 |
0.3447 EUR |
5,059.9801 STG |
0.3431 EUR |
0.3424 EUR |
0.3456 EUR |
0.3454 EUR |
| 2025-01-24 |
0.3436 EUR |
4,920.4245 STG |
0.3362 EUR |
0.3330 EUR |
0.3586 EUR |
0.3475 EUR |
| 2025-01-23 |
0.3437 EUR |
41,811.5908 STG |
0.3504 EUR |
0.3399 EUR |
0.3518 EUR |
0.3432 EUR |
| 2025-01-22 |
0.3528 EUR |
53,735.9834 STG |
0.3381 EUR |
0.3381 EUR |
0.3784 EUR |
0.3645 EUR |
| 2025-01-21 |
0.3343 EUR |
3,177.5110 STG |
0.3254 EUR |
0.3254 EUR |
0.3381 EUR |
0.3332 EUR |
| 2025-01-20 |
0.3380 EUR |
3,548.4552 STG |
0.3239 EUR |
0.3239 EUR |
0.3506 EUR |
0.3327 EUR |
| 2025-01-19 |
0.3533 EUR |
7,247.7200 STG |
0.3732 EUR |
0.3346 EUR |
0.3732 EUR |
0.3346 EUR |
| 2025-01-18 |
0.3695 EUR |
8,887.2014 STG |
0.4002 EUR |
0.3637 EUR |
0.4011 EUR |
0.3665 EUR |
| 2025-01-17 |
0.3881 EUR |
41,044.3413 STG |
0.3835 EUR |
0.3830 EUR |
0.3908 EUR |
0.3908 EUR |
| 2025-01-16 |
0.3795 EUR |
38,326.7016 STG |
0.3878 EUR |
0.3764 EUR |
0.3930 EUR |
0.3770 EUR |
| 2025-01-15 |
0.3824 EUR |
3,430.5240 STG |
0.3857 EUR |
0.3758 EUR |
0.3954 EUR |
0.3954 EUR |
| 2025-01-14 |
0.3829 EUR |
8,815.2682 STG |
0.3874 EUR |
0.3723 EUR |
0.3910 EUR |
0.3910 EUR |
| 2025-01-13 |
0.3975 EUR |
8,385.4547 STG |
0.4218 EUR |
0.3838 EUR |
0.4218 EUR |
0.3838 EUR |
| 2025-01-12 |
0.4468 EUR |
14,000.4205 STG |
0.4136 EUR |
0.4136 EUR |
0.4835 EUR |
0.4811 EUR |
| 2025-01-11 |
0.4044 EUR |
23,433.3717 STG |
0.3963 EUR |
0.3947 EUR |
0.4308 EUR |
0.4307 EUR |
| 2025-01-10 |
0.3983 EUR |
7,084.3413 STG |
0.4226 EUR |
0.3869 EUR |
0.4226 EUR |
0.4126 EUR |
| 2025-01-09 |
0.4073 EUR |
2,107.1223 STG |
0.4142 EUR |
0.4011 EUR |
0.4155 EUR |
0.4155 EUR |
| 2025-01-08 |
0.4140 EUR |
37,703.5199 STG |
0.4371 EUR |
0.4000 EUR |
0.4371 EUR |
0.4000 EUR |
| 2025-01-07 |
0.4599 EUR |
4,531.2909 STG |
0.4909 EUR |
0.4503 EUR |
0.4909 EUR |
0.4543 EUR |
| 2025-01-06 |
0.4747 EUR |
78,037.7713 STG |
0.4952 EUR |
0.4693 EUR |
0.5177 EUR |
0.4707 EUR |
| 2025-01-05 |
0.5041 EUR |
52,969.3151 STG |
0.4653 EUR |
0.4603 EUR |
0.5285 EUR |
0.5214 EUR |
| 2025-01-04 |
0.4649 EUR |
11,568.1926 STG |
0.4131 EUR |
0.4131 EUR |
0.4927 EUR |
0.4496 EUR |
| 2025-01-03 |
0.3991 EUR |
3,688.1264 STG |
0.3840 EUR |
0.3824 EUR |
0.4244 EUR |
0.4085 EUR |
| 2025-01-02 |
0.3890 EUR |
3,239.2160 STG |
0.3578 EUR |
0.3578 EUR |
0.3971 EUR |
0.3923 EUR |
| 2025-01-01 |
0.3485 EUR |
6,213.5548 STG |
0.3488 EUR |
0.3425 EUR |
0.3528 EUR |
0.3425 EUR |