Identifier on Kraken: STGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-01 |
0.7259 USD |
37,553.8741 STG |
0.6822 USD |
0.6796 USD |
0.7691 USD |
0.7168 USD |
| 2024-02-29 |
0.6934 USD |
41,870.3611 STG |
0.6606 USD |
0.6606 USD |
0.7276 USD |
0.6807 USD |
| 2024-02-28 |
0.6663 USD |
48,831.9816 STG |
0.6823 USD |
0.6329 USD |
0.7095 USD |
0.6571 USD |
| 2024-02-27 |
0.6781 USD |
41,054.3384 STG |
0.6818 USD |
0.6699 USD |
0.6918 USD |
0.6835 USD |
| 2024-02-26 |
0.6678 USD |
38,131.4567 STG |
0.6621 USD |
0.6507 USD |
0.6820 USD |
0.6738 USD |
| 2024-02-25 |
0.6645 USD |
24,173.7225 STG |
0.6678 USD |
0.6546 USD |
0.6768 USD |
0.6564 USD |
| 2024-02-24 |
0.6566 USD |
45,804.1694 STG |
0.6488 USD |
0.6000 USD |
0.6736 USD |
0.6703 USD |
| 2024-02-23 |
0.6425 USD |
28,801.5765 STG |
0.6594 USD |
0.6263 USD |
0.6661 USD |
0.6522 USD |
| 2024-02-22 |
0.6638 USD |
56,628.8012 STG |
0.6634 USD |
0.6458 USD |
0.6933 USD |
0.6624 USD |
| 2024-02-21 |
0.6557 USD |
34,836.5165 STG |
0.6731 USD |
0.6279 USD |
0.6839 USD |
0.6463 USD |
| 2024-02-20 |
0.6600 USD |
69,621.4348 STG |
0.7090 USD |
0.6312 USD |
0.7095 USD |
0.6717 USD |
| 2024-02-19 |
0.7024 USD |
74,061.2809 STG |
0.6926 USD |
0.6839 USD |
0.7302 USD |
0.7032 USD |
| 2024-02-18 |
0.6825 USD |
118,915.6993 STG |
0.6222 USD |
0.6206 USD |
0.7421 USD |
0.6893 USD |
| 2024-02-17 |
0.6116 USD |
38,141.4592 STG |
0.6015 USD |
0.5956 USD |
0.6279 USD |
0.6235 USD |
| 2024-02-16 |
0.6153 USD |
43,179.5455 STG |
0.6230 USD |
0.5888 USD |
0.6294 USD |
0.5971 USD |
| 2024-02-15 |
0.6200 USD |
42,254.4685 STG |
0.6059 USD |
0.6044 USD |
0.6284 USD |
0.6147 USD |
| 2024-02-14 |
0.6016 USD |
16,491.5283 STG |
0.5703 USD |
0.5703 USD |
0.6118 USD |
0.6058 USD |
| 2024-02-13 |
0.5682 USD |
40,490.6226 STG |
0.5742 USD |
0.5592 USD |
0.5827 USD |
0.5736 USD |
| 2024-02-12 |
0.5690 USD |
18,335.7278 STG |
0.5701 USD |
0.5553 USD |
0.5755 USD |
0.5723 USD |
| 2024-02-11 |
0.5757 USD |
46,224.4647 STG |
0.5652 USD |
0.5616 USD |
0.6206 USD |
0.5675 USD |
| 2024-02-10 |
0.5584 USD |
5,167.0950 STG |
0.5551 USD |
0.5421 USD |
0.5671 USD |
0.5630 USD |
| 2024-02-09 |
0.5440 USD |
13,550.8477 STG |
0.5399 USD |
0.5319 USD |
0.5563 USD |
0.5563 USD |
| 2024-02-08 |
0.5436 USD |
16,579.1344 STG |
0.5481 USD |
0.5343 USD |
0.5581 USD |
0.5400 USD |
| 2024-02-07 |
0.5201 USD |
52,062.2866 STG |
0.4999 USD |
0.4999 USD |
0.5534 USD |
0.5456 USD |
| 2024-02-06 |
0.4987 USD |
13,982.0068 STG |
0.5034 USD |
0.4925 USD |
0.5067 USD |
0.4983 USD |
| 2024-02-05 |
0.5064 USD |
23,096.3420 STG |
0.5066 USD |
0.5032 USD |
0.5170 USD |
0.5032 USD |
| 2024-02-04 |
0.5122 USD |
2,729.6942 STG |
0.5232 USD |
0.5059 USD |
0.5232 USD |
0.5096 USD |
| 2024-02-03 |
0.5229 USD |
4,781.7676 STG |
0.5234 USD |
0.5172 USD |
0.5261 USD |
0.5233 USD |
| 2024-02-02 |
0.5278 USD |
49,936.8279 STG |
0.5233 USD |
0.5228 USD |
0.5308 USD |
0.5254 USD |
| 2024-02-01 |
0.5159 USD |
7,596.6464 STG |
0.5207 USD |
0.5139 USD |
0.5238 USD |
0.5238 USD |
| 2024-01-31 |
0.5221 USD |
38,581.8023 STG |
0.5350 USD |
0.5150 USD |
0.5410 USD |
0.5208 USD |
| 2024-01-30 |
0.5437 USD |
4,878.4946 STG |
0.5346 USD |
0.5341 USD |
0.5468 USD |
0.5468 USD |
| 2024-01-29 |
0.5341 USD |
39,408.3221 STG |
0.5200 USD |
0.5200 USD |
0.5560 USD |
0.5333 USD |
| 2024-01-28 |
0.5288 USD |
5,110.7396 STG |
0.5371 USD |
0.5155 USD |
0.5405 USD |
0.5181 USD |
| 2024-01-27 |
0.5311 USD |
17,666.6044 STG |
0.5214 USD |
0.5187 USD |
0.5415 USD |
0.5395 USD |
| 2024-01-26 |
0.5182 USD |
14,671.0219 STG |
0.5079 USD |
0.5043 USD |
0.5294 USD |
0.5223 USD |
| 2024-01-25 |
0.5158 USD |
17,952.8067 STG |
0.5213 USD |
0.4993 USD |
0.5292 USD |
0.5030 USD |