Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
STGUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 0.3828 | -0.0097 | -2.47% | 0.3919 | 0.3953 | 0.3793 | 8,944,658.00 |
| Jun 25 2024 | 0.3925 | 0.0034 | 0.87% | 0.3891 | 0.3955 | 0.3851 | 4,510,506.00 |
| Jun 24 2024 | 0.3891 | -0.0009 | -0.23% | 0.3902 | 0.3947 | 0.3672 | 8,434,644.00 |
| Jun 23 2024 | 0.390 | -0.0187 | -4.58% | 0.4081 | 0.4142 | 0.3868 | 6,001,632.00 |
| Jun 22 2024 | 0.4087 | -0.0003 | -0.07% | 0.4088 | 0.4121 | 0.4025 | 3,240,239.00 |
| Jun 21 2024 | 0.409 | -0.0095 | -2.27% | 0.4181 | 0.4224 | 0.4035 | 6,628,091.00 |
| Jun 20 2024 | 0.4185 | -0.0051 | -1.20% | 0.425 | 0.4499 | 0.4172 | 11,947,344.00 |
| Jun 19 2024 | 0.4236 | -0.0001 | -0.02% | 0.4242 | 0.4358 | 0.4174 | 13,002,298.00 |
| Jun 18 2024 | 0.4237 | -0.0381 | -8.25% | 0.4606 | 0.4624 | 0.4021 | 17,429,716.00 |
| Jun 17 2024 | 0.4618 | -0.0588 | -11.29% | 0.5205 | 0.5236 | 0.4533 | 12,284,123.00 |
| Jun 16 2024 | 0.5206 | -0.0066 | -1.25% | 0.5274 | 0.5288 | 0.5149 | 2,482,883.00 |
| Jun 15 2024 | 0.5272 | 0.0066 | 1.27% | 0.5204 | 0.5376 | 0.5131 | 3,959,997.00 |
| Jun 14 2024 | 0.5206 | -0.0148 | -2.76% | 0.536 | 0.5439 | 0.5064 | 10,165,867.00 |
| Jun 13 2024 | 0.5354 | -0.0249 | -4.44% | 0.5606 | 0.5629 | 0.5314 | 6,093,981.00 |
| Jun 12 2024 | 0.5603 | 0.0148 | 2.71% | 0.5452 | 0.5755 | 0.5318 | 9,471,169.00 |
| Jun 11 2024 | 0.5455 | -0.014 | -2.50% | 0.5587 | 0.579 | 0.5307 | 15,746,569.00 |
| Jun 10 2024 | 0.5595 | -0.0062 | -1.10% | 0.5651 | 0.577 | 0.5454 | 8,501,980.00 |
| Jun 09 2024 | 0.5657 | 0.0073 | 1.31% | 0.5593 | 0.5662 | 0.5505 | 2,931,315.00 |
| Jun 08 2024 | 0.5584 | -0.0193 | -3.34% | 0.5792 | 0.5865 | 0.555 | 6,600,162.00 |
| Jun 07 2024 | 0.5777 | -0.0615 | -9.62% | 0.6384 | 0.6446 | 0.526 | 15,265,239.00 |
| Jun 06 2024 | 0.6392 | -0.0148 | -2.26% | 0.6642 | 0.671 | 0.6271 | 8,984,537.00 |
| Jun 05 2024 | 0.654 | 0.0021 | 0.32% | 0.6535 | 0.6608 | 0.6436 | 13,572,428.00 |
| Jun 04 2024 | 0.6519 | -0.0008 | -0.12% | 0.6523 | 0.6642 | 0.6251 | 10,337,142.00 |
| Jun 03 2024 | 0.6527 | -0.0504 | -7.17% | 0.7028 | 0.7055 | 0.6488 | 9,849,284.00 |
| Jun 02 2024 | 0.7031 | -0.0414 | -5.56% | 0.7448 | 0.7503 | 0.6939 | 9,694,139.00 |
| Jun 01 2024 | 0.7445 | 0.0373 | 5.27% | 0.7089 | 0.7593 | 0.6946 | 23,915,684.00 |
| May 31 2024 | 0.7072 | -0.0137 | -1.90% | 0.7233 | 0.742 | 0.6769 | 55,313,114.00 |
| May 30 2024 | 0.7209 | 0.2316 | 47.33% | 0.4895 | 0.8687 | 0.4813 | 218,606,774.00 |
| May 29 2024 | 0.4893 | -0.0135 | -2.68% | 0.5025 | 0.5102 | 0.4863 | 9,209,758.00 |
| May 28 2024 | 0.5028 | -0.016 | -3.08% | 0.519 | 0.520 | 0.4905 | 8,955,983.00 |
| May 27 2024 | 0.5188 | 0.0198 | 3.97% | 0.4976 | 0.5235 | 0.4945 | 8,017,559.00 |
| May 26 2024 | 0.499 | -0.0096 | -1.89% | 0.5084 | 0.5112 | 0.493 | 5,308,294.00 |
| May 25 2024 | 0.5086 | -0.0083 | -1.61% | 0.519 | 0.5261 | 0.5063 | 7,151,693.00 |
| May 24 2024 | 0.5169 | 0.0271 | 5.53% | 0.4911 | 0.5238 | 0.4792 | 13,005,816.00 |
| May 23 2024 | 0.4898 | 0.005 | 1.03% | 0.4854 | 0.527 | 0.465 | 33,065,802.00 |
| May 22 2024 | 0.4848 | 0.0279 | 6.11% | 0.4569 | 0.5236 | 0.4441 | 28,490,935.00 |
| May 21 2024 | 0.4569 | -0.0114 | -2.43% | 0.4687 | 0.4839 | 0.4509 | 10,215,640.00 |
| May 20 2024 | 0.4683 | 0.0278 | 6.31% | 0.4418 | 0.470 | 0.4346 | 6,023,851.00 |
| May 19 2024 | 0.4405 | -0.0144 | -3.17% | 0.4555 | 0.4639 | 0.4371 | 4,556,791.00 |
| May 18 2024 | 0.4549 | -0.0089 | -1.92% | 0.4641 | 0.4683 | 0.4534 | 2,453,393.00 |
| May 17 2024 | 0.4638 | 0.0148 | 3.30% | 0.4493 | 0.4712 | 0.4474 | 4,089,458.00 |
| May 16 2024 | 0.449 | -0.0091 | -1.99% | 0.4566 | 0.4634 | 0.436 | 3,866,020.00 |
| May 15 2024 | 0.4581 | 0.0225 | 5.17% | 0.4366 | 0.4602 | 0.4343 | 5,505,040.00 |
| May 14 2024 | 0.4356 | -0.0212 | -4.64% | 0.4561 | 0.4629 | 0.430 | 7,170,705.00 |
| May 13 2024 | 0.4568 | -0.0106 | -2.27% | 0.4713 | 0.4713 | 0.4435 | 4,418,590.00 |
| May 12 2024 | 0.4674 | -0.0011 | -0.23% | 0.4678 | 0.4771 | 0.4657 | 2,481,445.00 |
| May 11 2024 | 0.4685 | 0.0071 | 1.54% | 0.4608 | 0.4726 | 0.4581 | 3,104,429.00 |
| May 10 2024 | 0.4614 | -0.0227 | -4.69% | 0.4844 | 0.4877 | 0.4554 | 6,497,409.00 |
| May 09 2024 | 0.4841 | 0.0129 | 2.74% | 0.4707 | 0.4877 | 0.4652 | 5,670,385.00 |
| May 08 2024 | 0.4712 | -0.0058 | -1.22% | 0.476 | 0.4841 | 0.4629 | 6,469,023.00 |
| May 07 2024 | 0.477 | -0.0104 | -2.13% | 0.4874 | 0.4934 | 0.4748 | 8,675,466.00 |
| May 06 2024 | 0.4874 | -0.0227 | -4.45% | 0.5101 | 0.521 | 0.4862 | 12,826,738.00 |
| May 05 2024 | 0.5101 | -0.0024 | -0.47% | 0.5125 | 0.524 | 0.5002 | 5,826,253.00 |
| May 04 2024 | 0.5125 | -0.0086 | -1.65% | 0.5211 | 0.5264 | 0.5116 | 5,537,328.00 |
| May 03 2024 | 0.5211 | 0.0124 | 2.44% | 0.5084 | 0.526 | 0.5006 | 9,117,548.00 |
| May 02 2024 | 0.5087 | 0.0103 | 2.07% | 0.4968 | 0.5219 | 0.4942 | 13,823,103.00 |
| May 01 2024 | 0.4984 | -0.0006 | -0.12% | 0.4986 | 0.5023 | 0.475 | 8,025,029.00 |
| Apr 30 2024 | 0.499 | -0.0228 | -4.37% | 0.5215 | 0.5312 | 0.474 | 10,402,704.00 |
| Apr 29 2024 | 0.5218 | -0.008 | -1.51% | 0.5273 | 0.5333 | 0.5061 | 10,014,862.00 |
| Apr 28 2024 | 0.5298 | -0.0021 | -0.39% | 0.5306 | 0.5439 | 0.527 | 4,478,603.00 |
| Apr 27 2024 | 0.5319 | 0.0038 | 0.72% | 0.5284 | 0.536 | 0.5041 | 9,751,659.00 |
| Apr 26 2024 | 0.5281 | -0.0124 | -2.29% | 0.5403 | 0.542 | 0.5244 | 5,356,146.00 |
| Apr 25 2024 | 0.5405 | -0.0001 | -0.02% | 0.5401 | 0.5523 | 0.524 | 7,687,589.00 |
| Apr 24 2024 | 0.5406 | -0.0109 | -1.98% | 0.552 | 0.568 | 0.5343 | 8,858,425.00 |
| Apr 23 2024 | 0.5515 | -0.0089 | -1.59% | 0.5608 | 0.5864 | 0.5477 | 9,588,593.00 |
| Apr 22 2024 | 0.5604 | 0.0216 | 4.01% | 0.5409 | 0.5679 | 0.5337 | 11,654,818.00 |
| Apr 21 2024 | 0.5388 | 0.0022 | 0.41% | 0.5375 | 0.5518 | 0.5228 | 6,865,834.00 |
| Apr 20 2024 | 0.5366 | 0.0257 | 5.03% | 0.5099 | 0.5394 | 0.5025 | 7,277,179.00 |
| Apr 19 2024 | 0.5109 | -0.0077 | -1.48% | 0.519 | 0.528 | 0.485 | 13,396,463.00 |
| Apr 18 2024 | 0.5186 | 0.0095 | 1.87% | 0.510 | 0.5233 | 0.495 | 7,091,685.00 |
| Apr 17 2024 | 0.5091 | -0.0047 | -0.91% | 0.514 | 0.5184 | 0.4887 | 7,359,679.00 |
| Apr 16 2024 | 0.5138 | 0.0006 | 0.12% | 0.5107 | 0.5184 | 0.4909 | 11,516,880.00 |
| Apr 15 2024 | 0.5132 | -0.0068 | -1.31% | 0.5147 | 0.5441 | 0.4899 | 25,108,895.00 |
| Apr 14 2024 | 0.520 | 0.0192 | 3.83% | 0.5021 | 0.5244 | 0.4729 | 18,938,584.00 |
| Apr 13 2024 | 0.5008 | -0.0793 | -13.67% | 0.5795 | 0.5853 | 0.4515 | 24,900,363.00 |
| Apr 12 2024 | 0.5801 | -0.1408 | -19.53% | 0.7226 | 0.7318 | 0.550 | 22,364,191.00 |
| Apr 11 2024 | 0.7209 | -0.0215 | -2.90% | 0.7427 | 0.7474 | 0.7153 | 5,172,695.00 |
| Apr 10 2024 | 0.7424 | -0.0123 | -1.63% | 0.7545 | 0.7637 | 0.711 | 7,991,760.00 |
| Apr 09 2024 | 0.7547 | -0.0494 | -6.14% | 0.8034 | 0.8103 | 0.7451 | 8,598,654.00 |
| Apr 08 2024 | 0.8041 | 0.0366 | 4.77% | 0.7659 | 0.829 | 0.7625 | 16,443,297.00 |
| Apr 07 2024 | 0.7675 | 0.0198 | 2.65% | 0.7465 | 0.7838 | 0.7283 | 8,193,746.00 |
| Apr 06 2024 | 0.7477 | 0.0042 | 0.56% | 0.7426 | 0.7511 | 0.7332 | 4,325,693.00 |
| Apr 05 2024 | 0.7435 | -0.0208 | -2.72% | 0.7652 | 0.7728 | 0.7226 | 11,548,354.00 |
| Apr 04 2024 | 0.7643 | 0.0249 | 3.37% | 0.7384 | 0.800 | 0.734 | 24,546,575.00 |
| Apr 03 2024 | 0.7394 | 0.0363 | 5.16% | 0.7024 | 0.7422 | 0.6873 | 10,648,720.00 |
| Apr 02 2024 | 0.7031 | -0.0474 | -6.32% | 0.7489 | 0.7554 | 0.6821 | 15,009,155.00 |
| Apr 01 2024 | 0.7505 | -0.017 | -2.21% | 0.7706 | 0.8088 | 0.7263 | 19,871,734.00 |
| Mar 31 2024 | 0.7675 | 0.0102 | 1.35% | 0.7581 | 0.7773 | 0.7525 | 5,884,551.00 |
| Mar 30 2024 | 0.7573 | -0.0141 | -1.83% | 0.7715 | 0.7797 | 0.7491 | 6,921,953.00 |
| Mar 29 2024 | 0.7714 | 0.0032 | 0.42% | 0.7674 | 0.7779 | 0.7307 | 13,137,009.00 |
