Stargate Finance Historical Data

STG
Download
Date Close Price change Market cap Trading volume
Today $ 0.14
-0.01%
$ 19.68 million $ 10.3 million
Yesterday $ 0.138
+0.23%
$ 19.52 million $ 10.13 million
Jul 19, 2026 $ 0.138
-0.13%
$ 19.47 million $ 10.2 million
Jul 18, 2026 $ 0.138
-1.12%
$ 19.5 million $ 9.83 million
Jul 17, 2026 $ 0.14
-3.80%
$ 19.72 million $ 11.94 million
Jul 16, 2026 $ 0.145
+3.26%
$ 20.49 million $ 11.53 million
Jul 15, 2026 $ 0.141
+0.74%
$ 19.85 million $ 10.42 million
Jul 14, 2026 $ 0.14
-0.83%
$ 19.7 million $ 10.61 million
Jul 13, 2026 $ 0.141
-9.25%
$ 19.88 million $ 11.77 million
Jul 12, 2026 $ 0.155
-0.84%
$ 21.9 million $ 11.13 million
Jul 11, 2026 $ 0.157
-5.09%
$ 22.09 million $ 11.13 million
Jul 10, 2026 $ 0.165
-1.49%
$ 23.27 million $ 10.74 million
Jul 9, 2026 $ 0.168
+1.18%
$ 23.62 million $ 11.6 million
Jul 8, 2026 $ 0.166
+1.54%
$ 23.34 million $ 13.56 million
Jul 7, 2026 $ 0.163
-7.73%
$ 22.99 million $ 18.39 million
Jul 6, 2026 $ 0.177
+14.36%
$ 24.91 million $ 19.77 million
Jul 5, 2026 $ 0.155
+0.92%
$ 21.82 million $ 11.62 million
Jul 4, 2026 $ 0.153
-3.68%
$ 21.6 million $ 11.93 million
Jul 3, 2026 $ 0.159
+0.17%
$ 22.39 million $ 11.81 million
Jul 2, 2026 $ 0.159
-1.36%
$ 22.36 million $ 13.7 million
Jul 1, 2026 $ 0.161
-3.74%
$ 22.68 million $ 14.21 million
Jun 30, 2026 $ 0.167
+2.10%
$ 23.56 million $ 13.14 million
Jun 29, 2026 $ 0.164
+0.12%
$ 23.08 million $ 18.47 million
Jun 28, 2026 $ 0.164
-6.19%
$ 23.05 million $ 14.55 million
Jun 27, 2026 $ 0.174
+2.20%
$ 24.31 million $ 18.61 million
Jun 26, 2026 $ 0.171
+6.07%
$ 23.79 million $ 18.63 million
Jun 25, 2026 $ 0.161
-1.53%
$ 22.43 million $ 15.72 million
Jun 24, 2026 $ 0.163
-12.26%
$ 22.77 million $ 16.52 million
Jun 23, 2026 $ 0.186
-8.90%
$ 25.96 million $ 18.89 million
Jun 22, 2026 $ 0.204
+1.55%
$ 28.49 million $ 20.65 million
Jun 21, 2026 $ 0.201
-3.26%
$ 28.05 million $ 14.87 million
Jun 20, 2026 $ 0.208
-4.90%
$ 29 million $ 17.44 million
Jun 19, 2026 $ 0.219
-0.13%
$ 30.5 million $ 21.48 million
Jun 18, 2026 $ 0.219
-8.37%
$ 30.54 million $ 27.21 million
Jun 17, 2026 $ 0.239
-1.85%
$ 33.33 million $ 36.04 million
Jun 16, 2026 $ 0.244
+19.35%
$ 33.96 million $ 53.78 million
Jun 15, 2026 $ 0.204
-18.26%
$ 28.45 million $ 35.66 million
Jun 14, 2026 $ 0.25
-20.01%
$ 34.78 million $ 79.19 million
Jun 13, 2026 $ 0.312
-50.65%
$ 36.83 million $ 88.31 million
Jun 12, 2026 $ 0.633
-3.15%
$ 74.03 million $ 96.7 million
Jun 11, 2026 $ 0.654
+52.60%
$ 76.43 million $ 123.17 million
Jun 10, 2026 $ 0.428
+25.26%
$ 50.09 million $ 87.58 million
Jun 9, 2026 $ 0.342
+31.16%
$ 39.99 million $ 35.33 million
Jun 8, 2026 $ 0.261
+22.11%
$ 30.49 million $ 30.68 million
Jun 7, 2026 $ 0.213
+6.21%
$ 24.96 million $ 14.43 million
Jun 6, 2026 $ 0.201
-9.80%
$ 23.49 million $ 11.75 million
Jun 5, 2026 $ 0.223
-1.94%
$ 26.04 million $ 17.7 million
Jun 4, 2026 $ 0.227
-14.00%
$ 26.56 million $ 14.46 million
Jun 3, 2026 $ 0.264
-9.53%
$ 30.88 million $ 17.7 million
Jun 2, 2026 $ 0.292
-11.21%
$ 34.14 million $ 40.13 million
Download