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 17
Download
Date Close Price change Market cap Trading volume

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

Aug 4, 2024 $0.301
-5.78%
$40.19 million $14.02 million
Aug 3, 2024 $0.319
-3.04%
$42.65 million $9.9 million
Aug 2, 2024 $0.329
-5.74%
$43.98 million $17.25 million
Aug 1, 2024 $0.35
-2.09%
$46.66 million $13.82 million
Jul 31, 2024 $0.357
-1.98%
$47.66 million $7.81 million
Jul 30, 2024 $0.364
-2.24%
$48.62 million $6.4 million
Jul 29, 2024 $0.373
-0.06%
$49.73 million $8.34 million
Jul 28, 2024 $0.373
-1.87%
$49.77 million $5.84 million
Jul 27, 2024 $0.38
+0.64%
$50.73 million $7.96 million
Jul 26, 2024 $0.378
+4.11%
$50.41 million $7.1 million
Jul 25, 2024 $0.363
-2.03%
$48.46 million $12.96 million
Jul 24, 2024 $0.371
-1.40%
$49.47 million $10.87 million
Jul 23, 2024 $0.376
-4.08%
$50.17 million $22.61 million
Jul 22, 2024 $0.392
-5.27%
$52.31 million $26.79 million
Jul 21, 2024 $0.414
-0.43%
$55.24 million $27 million
Jul 20, 2024 $0.415
+5.70%
$55.46 million $23.45 million
Jul 19, 2024 $0.393
+2.46%
$52.5 million $14.11 million
Jul 18, 2024 $0.384
+0.08%
$51.25 million $23.01 million
Jul 17, 2024 $0.384
+1.65%
$51.2 million $19.04 million
Jul 16, 2024 $0.377
-1.20%
$50.34 million $18.29 million
Jul 15, 2024 $0.382
+3.78%
$50.97 million $10.04 million
Jul 14, 2024 $0.368
+0.63%
$49.1 million $5.12 million
Jul 13, 2024 $0.366
+1.47%
$48.81 million $5.4 million
Jul 12, 2024 $0.36
+1.26%
$48.12 million $8.31 million
Jul 11, 2024 $0.356
-3.51%
$47.52 million $16.57 million
Jul 10, 2024 $0.369
-1.58%
$49.26 million $26.13 million
Jul 9, 2024 $0.375
+10.12%
$50.06 million $41.83 million
Jul 8, 2024 $0.34
+1.53%
$45.46 million $19.47 million
Jul 7, 2024 $0.335
-6.65%
$44.78 million $14.44 million
Jul 6, 2024 $0.359
+4.53%
$47.97 million $18 million
Jul 5, 2024 $0.344
-2.16%
$45.89 million $37.32 million
Jul 4, 2024 $0.353
-11.19%
$47.09 million $31.32 million
Jul 3, 2024 $0.397
-3.03%
$53.02 million $40.44 million
Jul 2, 2024 $0.41
+0.41%
$54.67 million $37.63 million
Jul 1, 2024 $0.408
+6.77%
$54.45 million $69.99 million
Jun 30, 2024 $0.382
+4.84%
$50.99 million $13.03 million
Jun 29, 2024 $0.364
-2.46%
$48.64 million $9.52 million
Jun 28, 2024 $0.374
-2.65%
$49.87 million $8.21 million
Jun 27, 2024 $0.384
+0.17%
$51.23 million $10.38 million
Jun 26, 2024 $0.383
-2.35%
$51.14 million $8.52 million
Jun 25, 2024 $0.392
+0.88%
$52.37 million $10.7 million
Jun 24, 2024 $0.389
-0.36%
$51.92 million $17.06 million
Jun 23, 2024 $0.39
-4.35%
$52.1 million $12.15 million
Jun 22, 2024 $0.408
-0.16%
$54.54 million $8.29 million
Jun 21, 2024 $0.409
-2.22%
$54.62 million $18.13 million
Jun 20, 2024 $0.418
-1.64%
$55.86 million $26.15 million
Jun 19, 2024 $0.425
+0.39%
$56.71 million $25.52 million
Jun 18, 2024 $0.424
-8.12%
$56.57 million $36.14 million
Jun 17, 2024 $0.461
-11.44%
$61.58 million $30.19 million
Jun 16, 2024 $0.521
-1.33%
$69.53 million $7.68 million