Identifier on Kraken: STGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
0.5122 USD |
161.2864 STG |
0.5134 USD |
0.5100 USD |
0.5146 USD |
0.5117 USD |
| 2024-04-19 |
0.5129 USD |
31,467.1365 STG |
0.5121 USD |
0.4835 USD |
0.5292 USD |
0.5100 USD |
| 2024-04-18 |
0.5124 USD |
3,139.7291 STG |
0.5130 USD |
0.5022 USD |
0.5194 USD |
0.5175 USD |
| 2024-04-17 |
0.5074 USD |
11,340.0895 STG |
0.5079 USD |
0.4955 USD |
0.5177 USD |
0.5126 USD |
| 2024-04-16 |
0.5102 USD |
23,875.8859 STG |
0.5087 USD |
0.4968 USD |
0.5154 USD |
0.5137 USD |
| 2024-04-15 |
0.5279 USD |
44,919.9152 STG |
0.5209 USD |
0.4990 USD |
0.5420 USD |
0.5019 USD |
| 2024-04-14 |
0.4939 USD |
33,673.3936 STG |
0.4980 USD |
0.4841 USD |
0.5108 USD |
0.5024 USD |
| 2024-04-13 |
0.5334 USD |
87,005.3256 STG |
0.5889 USD |
0.4694 USD |
0.5968 USD |
0.4742 USD |
| 2024-04-12 |
0.5979 USD |
40,239.5902 STG |
0.7205 USD |
0.5576 USD |
0.7304 USD |
0.5832 USD |
| 2024-04-11 |
0.7330 USD |
9,966.2816 STG |
0.7396 USD |
0.7167 USD |
0.7409 USD |
0.7201 USD |
| 2024-04-10 |
0.7231 USD |
13,495.7814 STG |
0.7521 USD |
0.6857 USD |
0.7521 USD |
0.7453 USD |
| 2024-04-09 |
0.7635 USD |
25,063.4819 STG |
0.8056 USD |
0.7495 USD |
0.8056 USD |
0.7627 USD |
| 2024-04-08 |
0.7921 USD |
40,946.9590 STG |
0.7645 USD |
0.6885 USD |
0.8291 USD |
0.8056 USD |
| 2024-04-07 |
0.7564 USD |
10,561.5801 STG |
0.7478 USD |
0.7463 USD |
0.7800 USD |
0.7647 USD |
| 2024-04-06 |
0.7426 USD |
6,507.7813 STG |
0.7437 USD |
0.7389 USD |
0.7471 USD |
0.7418 USD |
| 2024-04-05 |
0.7508 USD |
17,175.7853 STG |
0.7627 USD |
0.7243 USD |
0.7728 USD |
0.7484 USD |
| 2024-04-04 |
0.7649 USD |
116,417.8482 STG |
0.7354 USD |
0.7170 USD |
0.7975 USD |
0.7620 USD |
| 2024-04-03 |
0.7234 USD |
61,701.4525 STG |
0.6991 USD |
0.6973 USD |
0.8120 USD |
0.7290 USD |
| 2024-04-02 |
0.7034 USD |
27,210.5917 STG |
0.7499 USD |
0.6833 USD |
0.7499 USD |
0.7086 USD |
| 2024-04-01 |
0.7809 USD |
94,413.7393 STG |
0.7700 USD |
0.6907 USD |
0.9280 USD |
0.7403 USD |
| 2024-03-31 |
0.7715 USD |
21,772.4099 STG |
0.7556 USD |
0.7539 USD |
0.7915 USD |
0.7686 USD |
| 2024-03-30 |
0.7667 USD |
19,210.2147 STG |
0.7695 USD |
0.7552 USD |
0.7900 USD |
0.7559 USD |
| 2024-03-29 |
0.7572 USD |
28,098.2336 STG |
0.7665 USD |
0.7358 USD |
0.7751 USD |
0.7598 USD |
| 2024-03-28 |
0.7624 USD |
30,386.1246 STG |
0.7310 USD |
0.7214 USD |
0.7899 USD |
0.7705 USD |
| 2024-03-27 |
0.7465 USD |
40,424.7450 STG |
0.7656 USD |
0.7189 USD |
0.7754 USD |
0.7265 USD |
| 2024-03-26 |
0.7656 USD |
51,945.8196 STG |
0.7513 USD |
0.7476 USD |
0.7896 USD |
0.7656 USD |
| 2024-03-25 |
0.7487 USD |
12,085.6696 STG |
0.7387 USD |
0.7366 USD |
0.7638 USD |
0.7528 USD |
| 2024-03-24 |
0.7280 USD |
16,484.3683 STG |
0.7263 USD |
0.7177 USD |
0.7377 USD |
0.7377 USD |
| 2024-03-23 |
0.7333 USD |
15,023.5288 STG |
0.7243 USD |
0.7243 USD |
0.7407 USD |
0.7281 USD |
| 2024-03-22 |
0.7398 USD |
8,489.7790 STG |
0.7325 USD |
0.7167 USD |
0.7645 USD |
0.7291 USD |
| 2024-03-21 |
0.7381 USD |
23,218.8463 STG |
0.7230 USD |
0.7188 USD |
0.7499 USD |
0.7346 USD |
| 2024-03-20 |
0.6911 USD |
36,801.0889 STG |
0.6795 USD |
0.6474 USD |
0.7321 USD |
0.7185 USD |
| 2024-03-19 |
0.7145 USD |
26,060.7542 STG |
0.7625 USD |
0.6760 USD |
0.7691 USD |
0.6861 USD |
| 2024-03-18 |
0.8114 USD |
25,868.9109 STG |
0.7866 USD |
0.7565 USD |
0.8770 USD |
0.7619 USD |
| 2024-03-17 |
0.7624 USD |
17,183.3130 STG |
0.7521 USD |
0.7298 USD |
0.7869 USD |
0.7869 USD |
| 2024-03-16 |
0.8001 USD |
15,686.8296 STG |
0.8060 USD |
0.7501 USD |
0.8344 USD |
0.7540 USD |
| 2024-03-15 |
0.7953 USD |
115,586.7915 STG |
0.8336 USD |
0.7388 USD |
0.8408 USD |
0.7750 USD |
| 2024-03-14 |
0.8156 USD |
80,197.7625 STG |
0.8458 USD |
0.7854 USD |
0.8523 USD |
0.8227 USD |
| 2024-03-13 |
0.8556 USD |
69,302.7858 STG |
0.8390 USD |
0.7081 USD |
0.8923 USD |
0.8395 USD |
| 2024-03-12 |
0.8271 USD |
78,588.6645 STG |
0.8168 USD |
0.7878 USD |
0.8522 USD |
0.8285 USD |
| 2024-03-11 |
0.8028 USD |
99,596.1734 STG |
0.7711 USD |
0.7573 USD |
0.8369 USD |
0.8260 USD |
| 2024-03-10 |
0.7557 USD |
36,772.9564 STG |
0.7397 USD |
0.7212 USD |
0.7703 USD |
0.7476 USD |
| 2024-03-09 |
0.7498 USD |
39,165.7401 STG |
0.7343 USD |
0.7219 USD |
0.7711 USD |
0.7434 USD |
| 2024-03-08 |
0.7199 USD |
60,416.5474 STG |
0.7399 USD |
0.5730 USD |
0.7500 USD |
0.7354 USD |
| 2024-03-07 |
0.7089 USD |
25,775.2738 STG |
0.6864 USD |
0.6822 USD |
0.7376 USD |
0.7307 USD |
| 2024-03-06 |
0.6609 USD |
152,331.5409 STG |
0.6481 USD |
0.6351 USD |
0.7065 USD |
0.6907 USD |
| 2024-03-05 |
0.6645 USD |
87,924.3690 STG |
0.6870 USD |
0.5701 USD |
0.7197 USD |
0.6419 USD |
| 2024-03-04 |
0.6961 USD |
72,592.9106 STG |
0.7099 USD |
0.6774 USD |
0.7196 USD |
0.6861 USD |
| 2024-03-03 |
0.7124 USD |
33,205.8134 STG |
0.7320 USD |
0.6950 USD |
0.7347 USD |
0.7082 USD |
| 2024-03-02 |
0.7145 USD |
70,843.4782 STG |
0.7219 USD |
0.7061 USD |
0.7325 USD |
0.7324 USD |