Identifier on Kraken: STGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-21 |
0.2731 USD |
3,167.1836 STG |
0.2771 USD |
0.2663 USD |
0.2825 USD |
0.2683 USD |
| 2025-02-20 |
0.2709 USD |
56,899.7091 STG |
0.2704 USD |
0.2685 USD |
0.2766 USD |
0.2766 USD |
| 2025-02-19 |
0.2675 USD |
54,810.7148 STG |
0.2625 USD |
0.2625 USD |
0.2709 USD |
0.2665 USD |
| 2025-02-18 |
0.2679 USD |
31,533.3234 STG |
0.2801 USD |
0.2604 USD |
0.2813 USD |
0.2625 USD |
| 2025-02-17 |
0.2932 USD |
21,496.5244 STG |
0.2793 USD |
0.2793 USD |
0.2999 USD |
0.2835 USD |
| 2025-02-16 |
0.2806 USD |
11,941.7952 STG |
0.2709 USD |
0.2709 USD |
0.2924 USD |
0.2809 USD |
| 2025-02-15 |
0.2807 USD |
6,716.9180 STG |
0.2777 USD |
0.2754 USD |
0.2846 USD |
0.2761 USD |
| 2025-02-14 |
0.2774 USD |
2,316.8034 STG |
0.2705 USD |
0.2705 USD |
0.2804 USD |
0.2766 USD |
| 2025-02-13 |
0.2729 USD |
3,737.9994 STG |
0.2794 USD |
0.2700 USD |
0.2808 USD |
0.2711 USD |
| 2025-02-12 |
0.2684 USD |
9,852.0414 STG |
0.2701 USD |
0.2628 USD |
0.2771 USD |
0.2771 USD |
| 2025-02-11 |
0.2730 USD |
15,184.0505 STG |
0.2734 USD |
0.2665 USD |
0.2783 USD |
0.2669 USD |
| 2025-02-10 |
0.2676 USD |
9,028.1460 STG |
0.2692 USD |
0.2651 USD |
0.2692 USD |
0.2681 USD |
| 2025-02-09 |
0.2706 USD |
12,312.1516 STG |
0.2706 USD |
0.2662 USD |
0.2800 USD |
0.2662 USD |
| 2025-02-08 |
0.2624 USD |
4,300.9372 STG |
0.2587 USD |
0.2582 USD |
0.2682 USD |
0.2682 USD |
| 2025-02-07 |
0.2534 USD |
21,610.2721 STG |
0.2523 USD |
0.2495 USD |
0.2688 USD |
0.2517 USD |
| 2025-02-06 |
0.2655 USD |
13,531.3587 STG |
0.2682 USD |
0.2517 USD |
0.2696 USD |
0.2525 USD |
| 2025-02-05 |
0.2720 USD |
22,799.1903 STG |
0.2711 USD |
0.2646 USD |
0.2790 USD |
0.2684 USD |
| 2025-02-04 |
0.2761 USD |
115,806.2210 STG |
0.2830 USD |
0.2676 USD |
0.2831 USD |
0.2695 USD |
| 2025-02-03 |
0.2595 USD |
133,760.8387 STG |
0.2719 USD |
0.2348 USD |
0.2969 USD |
0.2823 USD |
| 2025-02-02 |
0.2911 USD |
25,298.0024 STG |
0.3103 USD |
0.2727 USD |
0.3107 USD |
0.2733 USD |
| 2025-02-01 |
0.3337 USD |
8,018.4544 STG |
0.3364 USD |
0.3229 USD |
0.3378 USD |
0.3236 USD |
| 2025-01-31 |
0.3371 USD |
6,790.7320 STG |
0.3365 USD |
0.3333 USD |
0.3462 USD |
0.3462 USD |
| 2025-01-30 |
0.3367 USD |
20,438.7051 STG |
0.3239 USD |
0.3239 USD |
0.3416 USD |
0.3379 USD |
| 2025-01-29 |
0.3239 USD |
15,632.2330 STG |
0.3160 USD |
0.3125 USD |
0.3335 USD |
0.3263 USD |
| 2025-01-28 |
0.3275 USD |
14,257.3117 STG |
0.3364 USD |
0.3194 USD |
0.3367 USD |
0.3197 USD |
| 2025-01-27 |
0.3365 USD |
28,494.9383 STG |
0.3630 USD |
0.3238 USD |
0.3630 USD |
0.3357 USD |
| 2025-01-26 |
0.3670 USD |
16,391.1391 STG |
0.3617 USD |
0.3594 USD |
0.3739 USD |
0.3693 USD |
| 2025-01-25 |
0.3601 USD |
21,104.4691 STG |
0.3615 USD |
0.3560 USD |
0.3640 USD |
0.3621 USD |
| 2025-01-24 |
0.3684 USD |
62,666.1526 STG |
0.3649 USD |
0.3429 USD |
0.3766 USD |
0.3662 USD |
| 2025-01-23 |
0.3584 USD |
130,956.2520 STG |
0.3731 USD |
0.3520 USD |
0.3731 USD |
0.3572 USD |
| 2025-01-22 |
0.3719 USD |
248,171.6860 STG |
0.3567 USD |
0.3507 USD |
0.3863 USD |
0.3736 USD |
| 2025-01-21 |
0.3426 USD |
52,509.3416 STG |
0.3365 USD |
0.3278 USD |
0.3531 USD |
0.3466 USD |
| 2025-01-20 |
0.3460 USD |
16,707.6737 STG |
0.3390 USD |
0.3326 USD |
0.3653 USD |
0.3373 USD |
| 2025-01-19 |
0.3602 USD |
48,854.2186 STG |
0.3798 USD |
0.3335 USD |
0.3847 USD |
0.3380 USD |
| 2025-01-18 |
0.3992 USD |
10,000.1715 STG |
0.4040 USD |
0.3750 USD |
0.4167 USD |
0.3750 USD |
| 2025-01-17 |
0.3967 USD |
26,481.6189 STG |
0.3954 USD |
0.3937 USD |
0.4005 USD |
0.4005 USD |
| 2025-01-16 |
0.3948 USD |
14,800.4824 STG |
0.4075 USD |
0.3846 USD |
0.4077 USD |
0.3906 USD |
| 2025-01-15 |
0.3949 USD |
22,702.6323 STG |
0.4003 USD |
0.3870 USD |
0.4050 USD |
0.4048 USD |
| 2025-01-14 |
0.3982 USD |
57,612.0479 STG |
0.4038 USD |
0.3797 USD |
0.4057 USD |
0.4041 USD |
| 2025-01-13 |
0.4052 USD |
194,108.6325 STG |
0.4557 USD |
0.3843 USD |
0.4636 USD |
0.4086 USD |
| 2025-01-12 |
0.4637 USD |
73,685.2428 STG |
0.4287 USD |
0.4287 USD |
0.4950 USD |
0.4888 USD |
| 2025-01-11 |
0.4221 USD |
18,704.0275 STG |
0.4138 USD |
0.4039 USD |
0.4416 USD |
0.4289 USD |
| 2025-01-10 |
0.4090 USD |
19,071.9883 STG |
0.4109 USD |
0.3951 USD |
0.4284 USD |
0.4226 USD |
| 2025-01-09 |
0.4169 USD |
11,583.7752 STG |
0.4183 USD |
0.3994 USD |
0.4361 USD |
0.4286 USD |
| 2025-01-08 |
0.4302 USD |
43,600.5488 STG |
0.4551 USD |
0.4151 USD |
0.4604 USD |
0.4205 USD |
| 2025-01-07 |
0.4771 USD |
34,830.0129 STG |
0.4921 USD |
0.4638 USD |
0.5106 USD |
0.4639 USD |
| 2025-01-06 |
0.4969 USD |
78,795.7349 STG |
0.5304 USD |
0.4805 USD |
0.5375 USD |
0.4853 USD |
| 2025-01-05 |
0.5199 USD |
164,262.2877 STG |
0.4499 USD |
0.4499 USD |
0.5635 USD |
0.5256 USD |
| 2025-01-04 |
0.4806 USD |
350,039.7257 STG |
0.4299 USD |
0.4286 USD |
0.5102 USD |
0.4544 USD |
| 2025-01-03 |
0.4151 USD |
23,688.1362 STG |
0.3955 USD |
0.3886 USD |
0.4243 USD |
0.4199 USD |