Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STGBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.00000632 | 0.00000004 | 0.64% | 0.00000645 | 0.00000645 | 0.00000632 | 10,504.00 |
| Jun 24 2024 | 0.00000628 | 0.00000008 | 1.29% | 0.00000624 | 0.00000629 | 0.00000605 | 4,431.00 |
| Jun 23 2024 | 0.00000620 | -0.00000016 | -2.52% | 0.00000638 | 0.00000638 | 0.00000620 | 799.00 |
| Jun 22 2024 | 0.00000636 | -0.00000002 | -0.31% | 0.00000632 | 0.00000636 | 0.00000631 | 4,329.00 |
| Jun 21 2024 | 0.00000638 | -0.00000018 | -2.74% | 0.00000656 | 0.00000656 | 0.00000638 | 5,989.00 |
| Jun 20 2024 | 0.00000656 | 0.00000004 | 0.61% | 0.00000665 | 0.00000676 | 0.00000656 | 2,379.00 |
| Jun 19 2024 | 0.00000652 | -0.00000007 | -1.06% | 0.00000657 | 0.00000662 | 0.00000652 | 16,724.00 |
| Jun 18 2024 | 0.00000659 | -0.00000050 | -7.05% | 0.00000690 | 0.00000690 | 0.00000627 | 38,671.00 |
| Jun 17 2024 | 0.00000709 | -0.00000070 | -8.99% | 0.00000759 | 0.00000760 | 0.00000707 | 13,677.00 |
| Jun 16 2024 | 0.00000779 | -0.00000025 | -3.11% | 0.00000799 | 0.00000799 | 0.00000775 | 6,386.00 |
| Jun 15 2024 | 0.00000804 | 0.00000003 | 0.37% | 0.00000801 | 0.00000810 | 0.00000801 | 1,315.00 |
| Jun 14 2024 | 0.00000801 | 0.00000001 | 0.13% | 0.00000800 | 0.00000807 | 0.00000786 | 12,058.00 |
| Jun 13 2024 | 0.00000800 | -0.00000027 | -3.26% | 0.00000816 | 0.00000816 | 0.00000796 | 5,170.00 |
| Jun 12 2024 | 0.00000827 | 0.00000012 | 1.47% | 0.00000810 | 0.00000827 | 0.00000810 | 13,873.00 |
| Jun 11 2024 | 0.00000815 | 0.00000009 | 1.12% | 0.00000812 | 0.00000851 | 0.00000798 | 12,194.00 |
| Jun 10 2024 | 0.00000806 | 0.00000012 | 1.51% | 0.00000801 | 0.00000818 | 0.00000790 | 6,417.00 |
| Jun 09 2024 | 0.00000794 | -0.00000008 | -1.00% | 0.00000804 | 0.00000804 | 0.00000794 | 1,618.00 |
| Jun 08 2024 | 0.00000802 | -0.00000033 | -3.95% | 0.00000832 | 0.00000851 | 0.00000799 | 11,937.00 |
| Jun 07 2024 | 0.00000835 | -0.00000066 | -7.33% | 0.00000906 | 0.00000906 | 0.00000801 | 262,155.00 |
| Jun 06 2024 | 0.00000901 | -0.00000013 | -1.42% | 0.00000928 | 0.00000940 | 0.00000901 | 38,370.00 |
| Jun 05 2024 | 0.00000914 | -0.00000009 | -0.98% | 0.00000928 | 0.00000929 | 0.00000914 | 2,590.00 |
| Jun 04 2024 | 0.00000923 | -0.00000014 | -1.49% | 0.00000937 | 0.00000946 | 0.00000904 | 17,640.00 |
| Jun 03 2024 | 0.00000937 | -0.00000100 | -9.62% | 0.00001027 | 0.00001027 | 0.00000937 | 23,155.00 |
| Jun 02 2024 | 0.00001040 | -0.00000068 | -6.14% | 0.00001086 | 0.00001096 | 0.00001024 | 37,743.00 |
| Jun 01 2024 | 0.00001108 | 0.00000064 | 6.13% | 0.00001040 | 0.00001108 | 0.00001029 | 66,327.00 |
| May 31 2024 | 0.00001044 | -0.00000034 | -3.15% | 0.00001122 | 0.00001122 | 0.00000994 | 339,918.00 |
| May 30 2024 | 0.00001078 | 0.00000400 | 55.02% | 0.00000723 | 0.00001807 | 0.00000708 | 2,293,472.00 |
| May 29 2024 | 0.00000727 | -0.00000012 | -1.62% | 0.00000735 | 0.00000750 | 0.00000721 | 204,209.00 |
| May 28 2024 | 0.00000739 | -0.00000007 | -0.94% | 0.00000746 | 0.00000748 | 0.00000721 | 496,609.00 |
| May 27 2024 | 0.00000746 | 0.00000018 | 2.47% | 0.00000728 | 0.00000756 | 0.00000717 | 173,451.00 |
| May 26 2024 | 0.00000728 | -0.00000001 | -0.14% | 0.00000731 | 0.00000741 | 0.00000713 | 104,362.00 |
| May 25 2024 | 0.00000729 | -0.00000020 | -2.67% | 0.00000755 | 0.00000768 | 0.00000729 | 101,604.00 |
| May 24 2024 | 0.00000749 | 0.00000023 | 3.17% | 0.00000719 | 0.00000757 | 0.00000715 | 256,266.00 |
| May 23 2024 | 0.00000726 | 0.00000023 | 3.27% | 0.00000706 | 0.00000747 | 0.00000700 | 1,282,901.00 |
| May 22 2024 | 0.00000703 | 0.00000056 | 8.66% | 0.00000647 | 0.00000743 | 0.00000642 | 897,056.00 |
| May 21 2024 | 0.00000647 | -0.00000007 | -1.07% | 0.00000663 | 0.00000704 | 0.00000643 | 166,781.00 |
| May 20 2024 | 0.00000654 | -0.00000015 | -2.24% | 0.00000664 | 0.00000703 | 0.00000654 | 44,230.00 |
| May 19 2024 | 0.00000669 | -0.00000011 | -1.62% | 0.00000680 | 0.00000693 | 0.00000662 | 73,459.00 |
| May 18 2024 | 0.00000680 | -0.00000020 | -2.86% | 0.00000701 | 0.00000701 | 0.00000680 | 23,711.00 |
| May 17 2024 | 0.00000700 | 0.00000013 | 1.89% | 0.00000687 | 0.00000706 | 0.00000681 | 89,648.00 |
| May 16 2024 | 0.00000687 | -0.00000004 | -0.58% | 0.00000693 | 0.00000696 | 0.00000667 | 38,766.00 |
| May 15 2024 | 0.00000691 | -0.00000020 | -2.81% | 0.00000705 | 0.00000717 | 0.00000690 | 69,345.00 |
| May 14 2024 | 0.00000711 | -0.00000019 | -2.60% | 0.00000730 | 0.00000745 | 0.00000711 | 45,181.00 |
| May 13 2024 | 0.00000730 | -0.00000024 | -3.18% | 0.00000759 | 0.00000768 | 0.00000727 | 145,162.00 |
| May 12 2024 | 0.00000754 | -0.00000011 | -1.44% | 0.00000767 | 0.00000778 | 0.00000754 | 9,578.00 |
| May 11 2024 | 0.00000765 | 0.00000014 | 1.86% | 0.00000753 | 0.00000774 | 0.00000753 | 105,132.00 |
| May 10 2024 | 0.00000751 | -0.00000026 | -3.35% | 0.00000770 | 0.00000776 | 0.00000751 | 88,361.00 |
| May 09 2024 | 0.00000777 | -0.00000001 | -0.13% | 0.00000776 | 0.00000777 | 0.00000764 | 34,948.00 |
| May 08 2024 | 0.00000778 | 0.00000009 | 1.17% | 0.00000762 | 0.00000778 | 0.00000746 | 302,931.00 |
| May 07 2024 | 0.00000769 | -0.00000005 | -0.65% | 0.00000779 | 0.00000779 | 0.00000762 | 60,963.00 |
| May 06 2024 | 0.00000774 | -0.00000019 | -2.40% | 0.00000792 | 0.00000796 | 0.00000771 | 139,512.00 |
| May 05 2024 | 0.00000793 | -0.00000014 | -1.73% | 0.00000813 | 0.00000817 | 0.00000793 | 64,301.00 |
| May 04 2024 | 0.00000807 | -0.00000020 | -2.42% | 0.00000826 | 0.00000834 | 0.00000786 | 28,549.00 |
| May 03 2024 | 0.00000827 | -0.00000032 | -3.73% | 0.00000857 | 0.00000857 | 0.00000815 | 220,787.00 |
| May 02 2024 | 0.00000859 | 0.00000010 | 1.18% | 0.00000860 | 0.00000904 | 0.00000855 | 254,309.00 |
| May 01 2024 | 0.00000849 | 0.00000034 | 4.17% | 0.00000813 | 0.00000857 | 0.00000811 | 88,330.00 |
| Apr 30 2024 | 0.00000815 | -0.00000002 | -0.24% | 0.00000816 | 0.00000867 | 0.00000788 | 117,276.00 |
| Apr 29 2024 | 0.00000817 | -0.00000016 | -1.92% | 0.00000837 | 0.00000842 | 0.00000811 | 44,791.00 |
| Apr 28 2024 | 0.00000833 | 0.00000000 | 0.00% | 0.00000832 | 0.00000848 | 0.00000832 | 8,778.00 |
| Apr 27 2024 | 0.00000833 | 0.00000002 | 0.24% | 0.00000827 | 0.00000843 | 0.00000806 | 40,513.00 |
| Apr 26 2024 | 0.00000831 | -0.00000011 | -1.31% | 0.00000838 | 0.00000876 | 0.00000824 | 52,328.00 |
| Apr 25 2024 | 0.00000842 | 0.00000002 | 0.24% | 0.00000840 | 0.00000861 | 0.00000823 | 122,482.00 |
| Apr 24 2024 | 0.00000840 | 0.00000011 | 1.33% | 0.00000830 | 0.00000851 | 0.00000825 | 141,838.00 |
| Apr 23 2024 | 0.00000829 | -0.00000013 | -1.54% | 0.00000840 | 0.00000865 | 0.00000828 | 103,327.00 |
| Apr 22 2024 | 0.00000842 | 0.00000013 | 1.57% | 0.00000830 | 0.00000860 | 0.00000822 | 150,627.00 |
| Apr 21 2024 | 0.00000829 | -0.00000007 | -0.84% | 0.00000826 | 0.00000830 | 0.00000817 | 280,659.00 |
| Apr 20 2024 | 0.00000836 | 0.00000037 | 4.63% | 0.00000799 | 0.00000836 | 0.00000794 | 168,736.00 |
| Apr 19 2024 | 0.00000799 | -0.00000022 | -2.68% | 0.00000818 | 0.00000824 | 0.00000795 | 217,781.00 |
| Apr 18 2024 | 0.00000821 | -0.00000006 | -0.73% | 0.00000831 | 0.00000840 | 0.00000807 | 274,393.00 |
| Apr 17 2024 | 0.00000827 | 0.00000015 | 1.85% | 0.00000807 | 0.00000838 | 0.00000792 | 245,867.00 |
| Apr 16 2024 | 0.00000812 | 0.00000004 | 0.50% | 0.00000801 | 0.00000822 | 0.00000787 | 129,960.00 |
| Apr 15 2024 | 0.00000808 | 0.00000012 | 1.51% | 0.00000793 | 0.00000819 | 0.00000776 | 300,909.00 |
| Apr 14 2024 | 0.00000796 | 0.00000021 | 2.71% | 0.00000775 | 0.00000806 | 0.00000751 | 588,965.00 |
| Apr 13 2024 | 0.00000775 | -0.00000094 | -10.82% | 0.00000867 | 0.00000867 | 0.00000737 | 768,231.00 |
| Apr 12 2024 | 0.00000869 | -0.00000200 | -19.49% | 0.00001026 | 0.00001038 | 0.00000845 | 467,467.00 |
| Apr 11 2024 | 0.00001026 | -0.00000036 | -3.39% | 0.00001054 | 0.00001054 | 0.00001026 | 172,979.00 |
| Apr 10 2024 | 0.00001062 | -0.00000022 | -2.03% | 0.00001093 | 0.00001095 | 0.00001051 | 221,541.00 |
| Apr 09 2024 | 0.00001084 | -0.00000040 | -3.56% | 0.00001124 | 0.00001132 | 0.00001077 | 178,011.00 |
| Apr 08 2024 | 0.00001124 | 0.00000019 | 1.72% | 0.00001112 | 0.00001159 | 0.00001091 | 555,172.00 |
| Apr 07 2024 | 0.00001105 | 0.00000022 | 2.03% | 0.00001083 | 0.00001129 | 0.00001069 | 77,277.00 |
| Apr 06 2024 | 0.00001083 | -0.00000004 | -0.37% | 0.00001091 | 0.00001102 | 0.00001083 | 48,627.00 |
| Apr 05 2024 | 0.00001087 | -0.00000022 | -1.98% | 0.00001118 | 0.00001133 | 0.00001086 | 177,047.00 |
| Apr 04 2024 | 0.00001109 | -0.00000006 | -0.54% | 0.00001116 | 0.00001197 | 0.00001101 | 760,465.00 |
| Apr 03 2024 | 0.00001115 | 0.00000042 | 3.91% | 0.00001074 | 0.00001118 | 0.00001050 | 382,457.00 |
| Apr 02 2024 | 0.00001073 | 0.00000003 | 0.28% | 0.00001075 | 0.00001103 | 0.00001043 | 321,889.00 |
| Apr 01 2024 | 0.00001070 | -0.00000011 | -1.02% | 0.00001074 | 0.00001149 | 0.00001057 | 600,059.00 |
| Mar 31 2024 | 0.00001081 | 0.00000002 | 0.19% | 0.00001088 | 0.00001110 | 0.00001070 | 251,568.00 |
| Mar 30 2024 | 0.00001079 | -0.00000020 | -1.82% | 0.00001096 | 0.00001115 | 0.00001069 | 163,460.00 |
| Mar 29 2024 | 0.00001099 | 0.00000021 | 1.95% | 0.00001082 | 0.00001116 | 0.00001042 | 347,409.00 |
| Mar 28 2024 | 0.00001078 | 0.00000032 | 3.06% | 0.00001046 | 0.00001101 | 0.00001035 | 418,068.00 |
