Register to chat with like-minded investors on our interactive forums.
STGBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10 2024 | 0.00000636 | -0.00000011 | -1.70% | 0.00000646 | 0.00000651 | 0.00000632 | 108,378.00 |
| Jul 09 2024 | 0.00000647 | 0.00000045 | 7.48% | 0.00000601 | 0.00000730 | 0.00000597 | 340,846.00 |
| Jul 08 2024 | 0.00000602 | 0.00000002 | 0.33% | 0.00000602 | 0.00000616 | 0.00000594 | 151,765.00 |
| Jul 07 2024 | 0.00000600 | -0.00000018 | -2.91% | 0.00000618 | 0.00000618 | 0.00000599 | 36,628.00 |
| Jul 06 2024 | 0.00000618 | 0.00000009 | 1.48% | 0.00000609 | 0.00000624 | 0.00000605 | 27,780.00 |
| Jul 05 2024 | 0.00000609 | -0.00000001 | -0.16% | 0.00000616 | 0.00000617 | 0.00000562 | 115,067.00 |
| Jul 04 2024 | 0.00000610 | -0.00000049 | -7.44% | 0.00000661 | 0.00000665 | 0.00000608 | 109,988.00 |
| Jul 03 2024 | 0.00000659 | 0.00000002 | 0.30% | 0.00000657 | 0.00000694 | 0.00000649 | 159,247.00 |
| Jul 02 2024 | 0.00000657 | 0.00000010 | 1.55% | 0.00000648 | 0.00000669 | 0.00000645 | 95,592.00 |
| Jul 01 2024 | 0.00000647 | 0.00000040 | 6.59% | 0.00000628 | 0.00000670 | 0.00000610 | 218,274.00 |
| Jun 30 2024 | 0.00000607 | 0.00000011 | 1.85% | 0.00000596 | 0.00000621 | 0.00000588 | 68,595.00 |
| Jun 29 2024 | 0.00000596 | -0.00000020 | -3.25% | 0.00000617 | 0.00000623 | 0.00000594 | 91,960.00 |
| Jun 28 2024 | 0.00000616 | -0.00000006 | -0.96% | 0.00000622 | 0.00000631 | 0.00000616 | 49,299.00 |
| Jun 27 2024 | 0.00000622 | -0.00000008 | -1.27% | 0.00000630 | 0.00000630 | 0.00000612 | 52,922.00 |
| Jun 26 2024 | 0.00000630 | -0.00000003 | -0.47% | 0.00000635 | 0.00000640 | 0.00000624 | 78,582.00 |
| Jun 25 2024 | 0.00000633 | -0.00000012 | -1.86% | 0.00000645 | 0.00000647 | 0.00000628 | 62,164.00 |
| Jun 24 2024 | 0.00000645 | 0.00000029 | 4.71% | 0.00000617 | 0.00000645 | 0.00000603 | 56,067.00 |
| Jun 23 2024 | 0.00000616 | -0.00000019 | -2.99% | 0.00000635 | 0.00000642 | 0.00000612 | 38,808.00 |
| Jun 22 2024 | 0.00000635 | -0.00000002 | -0.31% | 0.00000637 | 0.00000642 | 0.00000626 | 48,654.00 |
| Jun 21 2024 | 0.00000637 | -0.00000007 | -1.09% | 0.00000644 | 0.00000656 | 0.00000634 | 59,584.00 |
| Jun 20 2024 | 0.00000644 | -0.00000010 | -1.53% | 0.00000655 | 0.00000679 | 0.00000644 | 150,191.00 |
| Jun 19 2024 | 0.00000654 | 0.00000005 | 0.77% | 0.00000653 | 0.00000664 | 0.00000644 | 148,582.00 |
| Jun 18 2024 | 0.00000649 | -0.00000044 | -6.35% | 0.00000694 | 0.00000709 | 0.00000627 | 240,872.00 |
| Jun 17 2024 | 0.00000693 | -0.00000087 | -11.15% | 0.00000781 | 0.00000781 | 0.00000692 | 182,161.00 |
| Jun 16 2024 | 0.00000780 | -0.00000019 | -2.38% | 0.00000799 | 0.00000804 | 0.00000775 | 28,981.00 |
| Jun 15 2024 | 0.00000799 | 0.00000011 | 1.40% | 0.00000788 | 0.00000810 | 0.00000778 | 43,920.00 |
| Jun 14 2024 | 0.00000788 | -0.00000013 | -1.62% | 0.00000802 | 0.00000838 | 0.00000773 | 211,188.00 |
| Jun 13 2024 | 0.00000801 | -0.00000020 | -2.44% | 0.00000821 | 0.00000827 | 0.00000796 | 18,421.00 |
| Jun 12 2024 | 0.00000821 | 0.00000012 | 1.48% | 0.00000809 | 0.00000828 | 0.00000795 | 41,146.00 |
| Jun 11 2024 | 0.00000809 | 0.00000004 | 0.50% | 0.00000805 | 0.00000862 | 0.00000798 | 102,883.00 |
| Jun 10 2024 | 0.00000805 | -0.00000007 | -0.86% | 0.00000811 | 0.00000823 | 0.00000788 | 114,860.00 |
| Jun 09 2024 | 0.00000812 | 0.00000007 | 0.87% | 0.00000802 | 0.00000813 | 0.00000794 | 66,065.00 |
| Jun 08 2024 | 0.00000805 | -0.00000026 | -3.13% | 0.00000835 | 0.00000851 | 0.00000801 | 183,237.00 |
| Jun 07 2024 | 0.00000831 | -0.00000067 | -7.46% | 0.00000903 | 0.00000907 | 0.00000762 | 427,300.00 |
| Jun 06 2024 | 0.00000898 | -0.00000025 | -2.71% | 0.00000936 | 0.00000945 | 0.00000894 | 138,218.00 |
| Jun 05 2024 | 0.00000923 | 0.00000002 | 0.22% | 0.00000928 | 0.00000930 | 0.00000909 | 246,783.00 |
| Jun 04 2024 | 0.00000921 | -0.00000026 | -2.75% | 0.00000949 | 0.00000967 | 0.00000900 | 230,069.00 |
| Jun 03 2024 | 0.00000947 | -0.00000087 | -8.41% | 0.00001041 | 0.00001041 | 0.00000940 | 80,043.00 |
| Jun 02 2024 | 0.00001034 | -0.00000067 | -6.09% | 0.00001103 | 0.00001109 | 0.00001024 | 113,993.00 |
| Jun 01 2024 | 0.00001101 | 0.00000052 | 4.96% | 0.00001050 | 0.00001121 | 0.00001029 | 227,066.00 |
| May 31 2024 | 0.00001049 | -0.00000006 | -0.57% | 0.00001057 | 0.00001122 | 0.00000994 | 923,846.00 |
| May 30 2024 | 0.00001055 | 0.00000300 | 41.55% | 0.00000724 | 0.00001807 | 0.00000708 | 8,130,281.00 |
| May 29 2024 | 0.00000722 | -0.00000011 | -1.50% | 0.00000733 | 0.00000753 | 0.00000721 | 417,250.00 |
| May 28 2024 | 0.00000733 | -0.00000015 | -2.01% | 0.00000746 | 0.00000748 | 0.00000721 | 1,149,854.00 |
| May 27 2024 | 0.00000748 | 0.00000020 | 2.75% | 0.00000728 | 0.00000759 | 0.00000717 | 191,561.00 |
| May 26 2024 | 0.00000728 | -0.00000009 | -1.22% | 0.00000729 | 0.00000741 | 0.00000713 | 154,196.00 |
| May 25 2024 | 0.00000737 | -0.00000012 | -1.60% | 0.00000749 | 0.00000768 | 0.00000732 | 167,630.00 |
| May 24 2024 | 0.00000749 | 0.00000025 | 3.45% | 0.00000722 | 0.00000759 | 0.00000715 | 359,400.00 |
| May 23 2024 | 0.00000724 | 0.00000020 | 2.84% | 0.00000703 | 0.00000747 | 0.00000699 | 1,628,367.00 |
| May 22 2024 | 0.00000704 | 0.00000049 | 7.48% | 0.00000647 | 0.00000745 | 0.00000640 | 2,098,171.00 |
| May 21 2024 | 0.00000655 | -0.00000002 | -0.30% | 0.00000657 | 0.00000704 | 0.00000643 | 237,940.00 |
| May 20 2024 | 0.00000657 | -0.00000012 | -1.79% | 0.00000661 | 0.00000703 | 0.00000649 | 105,234.00 |
| May 19 2024 | 0.00000669 | -0.00000009 | -1.33% | 0.00000678 | 0.00000693 | 0.00000660 | 97,649.00 |
| May 18 2024 | 0.00000678 | -0.00000022 | -3.14% | 0.00000700 | 0.00000701 | 0.00000677 | 55,080.00 |
| May 17 2024 | 0.00000700 | 0.00000009 | 1.30% | 0.00000691 | 0.00000706 | 0.00000681 | 143,266.00 |
| May 16 2024 | 0.00000691 | -0.00000001 | -0.14% | 0.00000691 | 0.00000696 | 0.00000665 | 234,484.00 |
| May 15 2024 | 0.00000692 | -0.00000014 | -1.98% | 0.00000706 | 0.00000717 | 0.00000690 | 290,613.00 |
| May 14 2024 | 0.00000706 | -0.00000024 | -3.29% | 0.00000730 | 0.00000750 | 0.00000705 | 114,639.00 |
| May 13 2024 | 0.00000730 | -0.00000029 | -3.82% | 0.00000759 | 0.00000768 | 0.00000724 | 176,728.00 |
| May 12 2024 | 0.00000759 | -0.00000006 | -0.78% | 0.00000765 | 0.00000778 | 0.00000759 | 20,618.00 |
| May 11 2024 | 0.00000765 | 0.00000010 | 1.32% | 0.00000751 | 0.00000774 | 0.00000751 | 140,919.00 |
| May 10 2024 | 0.00000755 | -0.00000015 | -1.95% | 0.00000770 | 0.00000777 | 0.00000751 | 300,150.00 |
| May 09 2024 | 0.00000770 | -0.00000008 | -1.03% | 0.00000778 | 0.00000779 | 0.00000764 | 210,030.00 |
| May 08 2024 | 0.00000778 | 0.00000014 | 1.83% | 0.00000764 | 0.00000778 | 0.00000746 | 375,418.00 |
| May 07 2024 | 0.00000764 | -0.00000010 | -1.29% | 0.00000774 | 0.00000779 | 0.00000756 | 130,185.00 |
| May 06 2024 | 0.00000774 | -0.00000024 | -3.01% | 0.00000792 | 0.00000799 | 0.00000769 | 331,816.00 |
| May 05 2024 | 0.00000798 | -0.00000006 | -0.75% | 0.00000804 | 0.00000817 | 0.00000791 | 131,792.00 |
| May 04 2024 | 0.00000804 | -0.00000025 | -3.02% | 0.00000829 | 0.00000834 | 0.00000786 | 328,058.00 |
| May 03 2024 | 0.00000829 | -0.00000030 | -3.49% | 0.00000859 | 0.00000863 | 0.00000815 | 649,861.00 |
| May 02 2024 | 0.00000859 | 0.00000010 | 1.18% | 0.00000849 | 0.00000904 | 0.00000849 | 457,467.00 |
| May 01 2024 | 0.00000849 | 0.00000028 | 3.41% | 0.00000815 | 0.00000861 | 0.00000811 | 162,712.00 |
| Apr 30 2024 | 0.00000821 | 0.00000004 | 0.49% | 0.00000817 | 0.00000867 | 0.00000788 | 185,154.00 |
| Apr 29 2024 | 0.00000817 | -0.00000024 | -2.85% | 0.00000842 | 0.00000849 | 0.00000811 | 165,781.00 |
| Apr 28 2024 | 0.00000841 | 0.00000008 | 0.96% | 0.00000841 | 0.00000849 | 0.00000832 | 41,369.00 |
| Apr 27 2024 | 0.00000833 | 0.00000007 | 0.85% | 0.00000831 | 0.00000843 | 0.00000805 | 100,098.00 |
| Apr 26 2024 | 0.00000826 | -0.00000016 | -1.90% | 0.00000842 | 0.00000876 | 0.00000824 | 95,152.00 |
| Apr 25 2024 | 0.00000842 | 0.00000002 | 0.24% | 0.00000840 | 0.00000861 | 0.00000822 | 172,423.00 |
| Apr 24 2024 | 0.00000840 | 0.00000011 | 1.33% | 0.00000829 | 0.00000861 | 0.00000822 | 191,732.00 |
| Apr 23 2024 | 0.00000829 | -0.00000014 | -1.66% | 0.00000842 | 0.00000867 | 0.00000827 | 179,566.00 |
| Apr 22 2024 | 0.00000843 | 0.00000013 | 1.57% | 0.00000830 | 0.00000860 | 0.00000822 | 205,559.00 |
| Apr 21 2024 | 0.00000830 | 0.00000002 | 0.24% | 0.00000836 | 0.00000836 | 0.00000814 | 369,610.00 |
| Apr 20 2024 | 0.00000828 | 0.00000029 | 3.63% | 0.00000799 | 0.00000836 | 0.00000794 | 204,890.00 |
| Apr 19 2024 | 0.00000799 | -0.00000022 | -2.68% | 0.00000821 | 0.00000824 | 0.00000795 | 326,665.00 |
| Apr 18 2024 | 0.00000821 | -0.00000009 | -1.08% | 0.00000830 | 0.00000840 | 0.00000807 | 359,615.00 |
| Apr 17 2024 | 0.00000830 | 0.00000018 | 2.22% | 0.00000806 | 0.00000838 | 0.00000792 | 606,124.00 |
| Apr 16 2024 | 0.00000812 | 0.00000004 | 0.50% | 0.00000808 | 0.00000822 | 0.00000787 | 467,695.00 |
| Apr 15 2024 | 0.00000808 | 0.00000012 | 1.51% | 0.00000786 | 0.00000819 | 0.00000776 | 1,037,688.00 |
| Apr 14 2024 | 0.00000796 | 0.00000020 | 2.58% | 0.00000779 | 0.00000806 | 0.00000751 | 814,479.00 |
| Apr 13 2024 | 0.00000776 | -0.00000092 | -10.60% | 0.00000869 | 0.00000905 | 0.00000737 | 1,611,820.00 |
| Apr 12 2024 | 0.00000868 | -0.00000200 | -19.44% | 0.00001030 | 0.00001038 | 0.00000828 | 887,697.00 |
