Stg (STG) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Stg (STG) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Stg é negociado a $0.14 com faixa de 24 horas de $0.14–$0.14 e $11.59M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
Open
$0.15
High
$0.14
Low
$0.14
Volume (24h)
$11.59M
Market Cap
$137.4M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | $0.15 | $0.14 | $0.14 | $0.14 | $0.14 | -6.53% | $11.59M | — | — |
| Sep 18, 2026 | $0.15 | $0.19 | $0.11 | $0.15 | $0.14 | -9.35% | $272.43M | $37.05M | $130.87M |
| Sep 17, 2026 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | +2.59% | $5.19M | $765.77K | $2.68M |
| Sep 16, 2026 | $0.15 | $0.15 | $0.14 | $0.14 | $0.15 | +1.03% | $7.32M | $1.05M | $3.41M |
| Sep 15, 2026 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | -4.72% | $7.02M | $1.04M | $3.39M |
| Sep 14, 2026 | $0.15 | $0.16 | $0.15 | $0.16 | $0.15 | -0.13% | $5.62M | $868.22K | $2.83M |
| Sep 13, 2026 | $0.16 | $0.16 | $0.15 | $0.16 | $0.15 | -2.24% | $4.88M | $757.79K | $2.4M |
| Sep 12, 2026 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | +0.26% | $4.58M | $715.92K | $2.45M |
| Sep 11, 2026 | $0.15 | $0.16 | $0.15 | $0.15 | $0.16 | +5.12% | $12.91M | $1.98M | $6.24M |
| Sep 10, 2026 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | -6.67% | $10.22M | $1.56M | $5.05M |
| Sep 9, 2026 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | -4.33% | $11.52M | $1.9M | $5.25M |
| Sep 8, 2026 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | +2.15% | $6.46M | $1.07M | $3.16M |
| Sep 7, 2026 | $0.17 | $0.17 | $0.16 | $0.17 | $0.16 | -5.19% | $7.77M | $1.3M | $3.67M |
| Sep 6, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | +2.26% | $8.72M | $1.49M | $4.3M |
| Sep 5, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | +0.06% | $4.49M | $753.54K | $2.23M |
| Sep 4, 2026 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | -1.06% | $5.59M | $938.23K | $2.81M |
| Sep 3, 2026 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | +2.66% | $6.57M | $1.1M | $3.31M |
| Sep 2, 2026 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | +0.49% | $6.47M | $1.07M | $3.29M |
| Sep 1, 2026 | $0.17 | $0.17 | $0.16 | $0.17 | $0.16 | -1.67% | $8.99M | $1.51M | $4.2M |
| Aug 31, 2026 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | +4.17% | $9.22M | $1.55M | $4.63M |
| Aug 30, 2026 | $0.17 | $0.17 | $0.16 | $0.17 | $0.16 | -4.11% | $9.5M | $1.59M | $4.42M |
| Aug 29, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | -1.53% | $6.15M | $1.04M | $2.99M |
| Aug 28, 2026 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | +1.37% | $10.74M | $1.8M | $5.34M |
| Aug 27, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | -1.06% | $10.52M | $1.78M | $5.18M |
| Aug 26, 2026 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | +6.19% | $19.45M | $3.27M | $10.12M |
| Aug 25, 2026 | $0.16 | $0.17 | $0.16 | $0.17 | $0.16 | +0.63% | $31.89M | $5.25M | $16.02M |
| Aug 24, 2026 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | -1.37% | $13.42M | $2.12M | $6.79M |
| Aug 23, 2026 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | +6.62% | $30.61M | $4.9M | $16M |
| Aug 22, 2026 | $0.16 | $0.17 | $0.15 | $0.16 | $0.15 | -7.36% | $21.36M | $3.4M | $10.34M |
| Aug 21, 2026 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | +7.23% | $22.14M | $3.51M | $9.78M |
| Aug 20, 2026 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | +2.01% | $14.7M | $2.22M | $7.65M |
Stg Historical Data FAQ
Em que se baseiam os dados históricos de Stg?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Stg.
Até onde vai o histórico de STG?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de STG e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Stg?expand_more
Nas últimas 24 horas, Stg foi negociado entre $0.14 e $0.14, com preço atual de $0.14. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Stg Price & ChartsPreço ao vivo, gráfico e dados de mercadoStg MarketsTodos os pares e exchanges comparadosStg AnalyticsDistribuição de preços, volume e concentraçãoStg Historical DataHistórico diário de preços e volumeStg ArbitrageMatriz de spreads entre exchangesStg Trading SignalsSinais BUY/SELL com confiançaStg Funding RatesTaxas de funding e APR comparadasStg NewsÚltimas notícias e análises