Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STGUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 0.4229 | -0.0514 | -10.84% | 0.4743 | 0.4743 | 0.406 | 38,411.00 |
| Jun 17 2024 | 0.4743 | -0.0453 | -8.72% | 0.5072 | 0.5072 | 0.4595 | 108,973.00 |
| Jun 16 2024 | 0.5196 | -0.0128 | -2.40% | 0.5324 | 0.5324 | 0.5145 | 841.00 |
| Jun 15 2024 | 0.5324 | 0.0101 | 1.93% | 0.5223 | 0.5331 | 0.5223 | 2,066.00 |
| Jun 14 2024 | 0.5223 | -0.0098 | -1.84% | 0.5321 | 0.5403 | 0.5079 | 45,071.00 |
| Jun 13 2024 | 0.5321 | -0.029 | -5.17% | 0.5611 | 0.5611 | 0.5321 | 589.00 |
| Jun 12 2024 | 0.5611 | 0.0154 | 2.82% | 0.5457 | 0.5738 | 0.5457 | 5,286.00 |
| Jun 11 2024 | 0.5457 | -0.016 | -2.85% | 0.5617 | 0.5751 | 0.5377 | 12,068.00 |
| Jun 10 2024 | 0.5617 | -0.0038 | -0.67% | 0.5632 | 0.5736 | 0.5498 | 106,770.00 |
| Jun 09 2024 | 0.5655 | 0.0096 | 1.73% | 0.5559 | 0.5655 | 0.553 | 711.00 |
| Jun 08 2024 | 0.5559 | -0.0198 | -3.44% | 0.5768 | 0.586 | 0.5559 | 1,499.00 |
| Jun 07 2024 | 0.5757 | -0.0615 | -9.65% | 0.6383 | 0.6421 | 0.5384 | 11,225.00 |
| Jun 06 2024 | 0.6372 | -0.0154 | -2.36% | 0.6526 | 0.6679 | 0.6292 | 23,653.00 |
| Jun 05 2024 | 0.6526 | -0.0012 | -0.18% | 0.68717 | 0.7223 | 0.5705 | 115,039.00 |
| Jun 04 2024 | 0.6538 | 0.0019 | 0.29% | 0.6519 | 0.6538 | 0.6265 | 14,144.00 |
| Jun 03 2024 | 0.6519 | -0.0446 | -6.40% | 0.7029 | 0.7029 | 0.6518 | 24,209.00 |
| Jun 02 2024 | 0.6965 | -0.0472 | -6.35% | 0.7437 | 0.7437 | 0.6965 | 13,119.00 |
| Jun 01 2024 | 0.7437 | 0.0384 | 5.44% | 0.7053 | 0.7501 | 0.696 | 20,654.00 |
| May 31 2024 | 0.7053 | -0.0168 | -2.33% | 0.7231 | 0.748 | 0.6812 | 196,582.00 |
| May 30 2024 | 0.7221 | 0.2356 | 48.43% | 0.4865 | 1.10 | 0.4834 | 297,898.00 |
| May 29 2024 | 0.4865 | -0.0186 | -3.68% | 0.5051 | 0.5073 | 0.4865 | 2,418.00 |
| May 28 2024 | 0.5051 | -0.0126 | -2.43% | 0.513 | 0.51335 | 0.4912 | 27,914.00 |
| May 27 2024 | 0.5177 | 0.021 | 4.23% | 0.4964 | 0.5208 | 0.4964 | 107,284.00 |
| May 26 2024 | 0.4967 | -0.0145 | -2.84% | 0.5111 | 0.5113 | 0.4967 | 4,740.00 |
| May 25 2024 | 0.5112 | -0.0053 | -1.03% | 0.5165 | 0.5239 | 0.5068 | 35,785.00 |
| May 24 2024 | 0.5165 | 0.0219 | 4.43% | 0.4946 | 0.5222 | 0.4805 | 43,599.00 |
| May 23 2024 | 0.4946 | 0.0126 | 2.61% | 0.482 | 0.5177 | 0.4692 | 23,112.00 |
| May 22 2024 | 0.482 | 0.0265 | 5.82% | 0.4555 | 0.5196 | 0.4474 | 29,836.00 |
| May 21 2024 | 0.4555 | -0.0142 | -3.02% | 0.4697 | 0.4949 | 0.4528 | 52,176.00 |
| May 20 2024 | 0.4697 | 0.0298 | 6.77% | 0.4395 | 0.4697 | 0.4394 | 114,996.00 |
| May 19 2024 | 0.4399 | -0.015 | -3.30% | 0.4549 | 0.4624 | 0.4395 | 4,159.00 |
| May 18 2024 | 0.4549 | -0.0107 | -2.30% | 0.4656 | 0.4679 | 0.4538 | 1,597.00 |
| May 17 2024 | 0.4656 | 0.0195 | 4.37% | 0.4461 | 0.4706 | 0.4461 | 3,975.00 |
| May 16 2024 | 0.4461 | -0.0128 | -2.79% | 0.4589 | 0.4589 | 0.4249 | 9,813.00 |
| May 15 2024 | 0.4589 | 0.022 | 5.04% | 0.4369 | 0.4594 | 0.4361 | 9,600.00 |
| May 14 2024 | 0.4369 | -0.0188 | -4.13% | 0.4557 | 0.4596 | 0.4369 | 748.00 |
| May 13 2024 | 0.4557 | -0.0109 | -2.34% | 0.68717 | 0.7223 | 0.4474 | 105,307.00 |
| May 12 2024 | 0.4666 | -0.0025 | -0.53% | 0.4691 | 0.4735 | 0.4666 | 431.00 |
| May 11 2024 | 0.4691 | 0.0085 | 1.85% | 0.4606 | 0.4706 | 0.4606 | 2,547.00 |
| May 10 2024 | 0.4606 | -0.0264 | -5.42% | 0.4835 | 0.4847 | 0.4548 | 15,251.00 |
| May 09 2024 | 0.487 | 0.0164 | 3.48% | 0.4706 | 0.487 | 0.466 | 2,196.00 |
| May 08 2024 | 0.4706 | -0.0104 | -2.16% | 0.481 | 0.481 | 0.4647 | 9,205.00 |
| May 07 2024 | 0.481 | -0.0075 | -1.54% | 0.4885 | 0.4926 | 0.481 | 4,383.00 |
| May 06 2024 | 0.4885 | -0.0222 | -4.35% | 0.50774 | 0.5146 | 0.4881 | 140,971.00 |
| May 05 2024 | 0.5107 | -0.0014 | -0.27% | 0.5121 | 0.5223 | 0.501 | 6,185.00 |
| May 04 2024 | 0.5121 | -0.0118 | -2.25% | 0.5239 | 0.5239 | 0.5121 | 14,267.00 |
| May 03 2024 | 0.5239 | 0.0123 | 2.40% | 0.5085 | 0.5239 | 0.5039 | 3,288.00 |
| May 02 2024 | 0.5116 | 0.0195 | 3.96% | 0.4966 | 0.5192 | 0.4966 | 33,663.00 |
| May 01 2024 | 0.4921 | -0.0067 | -1.34% | 0.4988 | 0.4995 | 0.4742 | 2,369.00 |
| Apr 30 2024 | 0.4988 | -0.022 | -4.22% | 0.5208 | 0.5302 | 0.4793 | 7,168.00 |
| Apr 29 2024 | 0.5208 | -0.0109 | -2.05% | 0.68717 | 0.7223 | 0.5074 | 104,530.00 |
| Apr 28 2024 | 0.5317 | 0.004 | 0.76% | 0.5277 | 0.5397 | 0.5277 | 3,639.00 |
| Apr 27 2024 | 0.5277 | 0.0012 | 0.23% | 0.5265 | 0.5348 | 0.510 | 4,551.00 |
| Apr 26 2024 | 0.5265 | -0.0147 | -2.72% | 0.5412 | 0.5429 | 0.5265 | 4,810.00 |
| Apr 25 2024 | 0.5412 | 0.00 | 0.00% | 0.5412 | 0.5495 | 0.5249 | 1,122.00 |
| Apr 24 2024 | 0.5412 | -0.012 | -2.17% | 0.5532 | 0.5627 | 0.538 | 10,886.00 |
| Apr 23 2024 | 0.5532 | -0.0099 | -1.76% | 0.5631 | 0.5741 | 0.5518 | 7,098.00 |
| Apr 22 2024 | 0.5631 | 0.0224 | 4.14% | 0.68717 | 0.7223 | 0.5375 | 111,000.00 |
| Apr 21 2024 | 0.5407 | 0.0035 | 0.65% | 0.5361 | 0.5414 | 0.5285 | 3,514.00 |
| Apr 20 2024 | 0.5372 | 0.0282 | 5.54% | 0.509 | 0.5394 | 0.509 | 1,310.00 |
| Apr 19 2024 | 0.509 | -0.0118 | -2.27% | 0.5208 | 0.5292 | 0.4835 | 14,355.00 |
| Apr 18 2024 | 0.5208 | 0.0082 | 1.60% | 0.5126 | 0.5217 | 0.5022 | 2,811.00 |
| Apr 17 2024 | 0.5126 | -0.0023 | -0.45% | 0.5149 | 0.5177 | 0.4955 | 7,581.00 |
| Apr 16 2024 | 0.5149 | 0.0035 | 0.68% | 0.5114 | 0.5165 | 0.4968 | 27,164.00 |
| Apr 15 2024 | 0.5114 | -0.0051 | -0.99% | 0.5209 | 0.54269 | 0.499 | 130,197.00 |
| Apr 14 2024 | 0.5165 | 0.0161 | 3.22% | 0.5004 | 0.5165 | 0.4841 | 23,283.00 |
| Apr 13 2024 | 0.5004 | -0.091 | -15.39% | 0.5836 | 0.5968 | 0.4694 | 58,531.00 |
| Apr 12 2024 | 0.5914 | -0.1277 | -17.76% | 0.7191 | 0.7293 | 0.5576 | 22,386.00 |
| Apr 11 2024 | 0.7191 | -0.0231 | -3.11% | 0.7422 | 0.7422 | 0.7167 | 4,090.00 |
| Apr 10 2024 | 0.7422 | -0.0204 | -2.68% | 0.7626 | 0.7626 | 0.7102 | 10,527.00 |
| Apr 09 2024 | 0.7626 | -0.043 | -5.34% | 0.8056 | 0.80756 | 0.7495 | 18,621.00 |
| Apr 08 2024 | 0.8056 | 0.03701 | 4.82% | 0.7645 | 0.8291 | 0.6885 | 124,234.00 |
| Apr 07 2024 | 0.76859 | 0.02029 | 2.71% | 0.7479 | 0.77997 | 0.74567 | 3,481.00 |
| Apr 06 2024 | 0.7483 | 0.003 | 0.40% | 0.7453 | 0.7483 | 0.7389 | 4,705.00 |
| Apr 05 2024 | 0.7453 | -0.0167 | -2.19% | 0.762 | 0.7728 | 0.7243 | 9,607.00 |
| Apr 04 2024 | 0.762 | 0.0211 | 2.85% | 0.7409 | 0.7919 | 0.7354 | 75,338.00 |
| Apr 03 2024 | 0.7409 | 0.0356 | 5.05% | 0.7053 | 0.7409 | 0.6973 | 48,039.00 |
| Apr 02 2024 | 0.7053 | -0.0445 | -5.93% | 0.7498 | 0.7507 | 0.6869 | 16,886.00 |
| Apr 01 2024 | 0.7498 | -0.0184 | -2.40% | 0.770 | 0.8956 | 0.7081 | 121,767.00 |
| Mar 31 2024 | 0.7682 | 0.011 | 1.45% | 0.7572 | 0.7907 | 0.7544 | 17,714.00 |
| Mar 30 2024 | 0.7572 | -0.0026 | -0.34% | 0.7598 | 0.7886 | 0.7521 | 15,556.00 |
| Mar 29 2024 | 0.7598 | -0.0101 | -1.31% | 0.7699 | 0.7729 | 0.7361 | 18,954.00 |
| Mar 28 2024 | 0.7699 | 0.0434 | 5.97% | 0.7369 | 0.7899 | 0.7215 | 18,396.00 |
| Mar 27 2024 | 0.7265 | -0.0391 | -5.11% | 0.7656 | 0.7754 | 0.7189 | 33,849.00 |
| Mar 26 2024 | 0.7656 | 0.0134 | 1.78% | 0.7488 | 0.7838 | 0.7476 | 41,319.00 |
| Mar 25 2024 | 0.7522 | 0.0145 | 1.97% | 0.7387 | 0.7717 | 0.73187 | 138,239.00 |
| Mar 24 2024 | 0.7377 | 0.0096 | 1.32% | 0.7247 | 0.7377 | 0.7177 | 16,192.00 |
| Mar 23 2024 | 0.7281 | 0.0036 | 0.50% | 0.7276 | 0.7407 | 0.7243 | 12,484.00 |
| Mar 22 2024 | 0.7245 | -0.0101 | -1.37% | 0.7346 | 0.7636 | 0.7167 | 9,255.00 |
| Mar 21 2024 | 0.7346 | 0.016 | 2.23% | 0.7186 | 0.7499 | 0.7186 | 15,607.00 |
