Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Stargate Finance Historical Data

STG Page 11
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

May 31, 2025 $0.179
+0.84%
$23.88 million $4.02 million
May 30, 2025 $0.177
-6.70%
$23.68 million $8.26 million
May 29, 2025 $0.19
-3.86%
$25.38 million $4.09 million
May 28, 2025 $0.198
+0.10%
$26.4 million $4.31 million
May 27, 2025 $0.198
+1.13%
$26.38 million $4.1 million
May 26, 2025 $0.195
+1.20%
$26.08 million $2.76 million
May 25, 2025 $0.193
-0.29%
$25.77 million $4.42 million
May 24, 2025 $0.194
+0.05%
$25.85 million $2.34 million
May 23, 2025 $0.193
-6.41%
$25.83 million $10.28 million
May 22, 2025 $0.207
+4.03%
$27.6 million $6.72 million
May 21, 2025 $0.199
-0.01%
$26.53 million $7.41 million
May 20, 2025 $0.199
-0.35%
$26.54 million $6 million
May 19, 2025 $0.199
-2.35%
$26.63 million $7.64 million
May 18, 2025 $0.204
+1.42%
$27.28 million $5.7 million
May 17, 2025 $0.201
-1.08%
$26.89 million $3.94 million
May 16, 2025 $0.204
-0.37%
$27.19 million $3.57 million
May 15, 2025 $0.204
-6.61%
$27.29 million $8.55 million
May 14, 2025 $0.219
-3.86%
$29.22 million $10.56 million
May 13, 2025 $0.228
+1.29%
$30.4 million $16.72 million
May 12, 2025 $0.225
+0.35%
$30.01 million $13.43 million
May 11, 2025 $0.224
-1.00%
$29.9 million $13.03 million
May 10, 2025 $0.226
+4.15%
$30.21 million $8.49 million
May 9, 2025 $0.217
+4.66%
$29 million $12.03 million
May 8, 2025 $0.208
+6.56%
$27.71 million $13.72 million
May 7, 2025 $0.195
+0.83%
$26.01 million $4.02 million
May 6, 2025 $0.193
-1.80%
$25.79 million $3.96 million
May 5, 2025 $0.197
-0.59%
$26.27 million $3.1 million
May 4, 2025 $0.198
-3.22%
$26.42 million $3.34 million
May 3, 2025 $0.205
-4.26%
$27.3 million $3.55 million
May 2, 2025 $0.214
-1.90%
$28.52 million $3.28 million
May 1, 2025 $0.218
+3.01%
$29.09 million $4.17 million
Apr 30, 2025 $0.212
-0.68%
$28.24 million $5.86 million
Apr 29, 2025 $0.213
+2.68%
$28.43 million $2.54 million
Apr 28, 2025 $0.207
+3.14%
$27.69 million $4.29 million
Apr 27, 2025 $0.201
-4.64%
$26.84 million $3.64 million
Apr 26, 2025 $0.211
+0.73%
$28.14 million $3.92 million
Apr 25, 2025 $0.209
+1.88%
$27.94 million $4.48 million
Apr 24, 2025 $0.205
+1.76%
$27.42 million $3.29 million
Apr 23, 2025 $0.202
+0.49%
$26.95 million $4.1 million
Apr 22, 2025 $0.201
+3.46%
$26.82 million $4.09 million
Apr 21, 2025 $0.194
+1.88%
$25.92 million $5.14 million
Apr 20, 2025 $0.191
-1.86%
$25.44 million $2.45 million
Apr 19, 2025 $0.194
+1.65%
$25.93 million $1.97 million
Apr 18, 2025 $0.191
+4.49%
$25.51 million $5.63 million
Apr 17, 2025 $0.183
+1.75%
$24.41 million $2.39 million
Apr 16, 2025 $0.18
-1.55%
$23.99 million $3.78 million
Apr 15, 2025 $0.183
-1.57%
$24.37 million $2.46 million
Apr 14, 2025 $0.185
+0.74%
$24.76 million $4.17 million
Apr 13, 2025 $0.184
-4.85%
$24.57 million $3.87 million
Apr 12, 2025 $0.193
+4.14%
$25.82 million $6.2 million