Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Stargate Finance Historical Data

STG Page 32
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.

Jul 17, 2022 $0.373
+2.78%
$373.16 million $1.29 million
Jul 16, 2022 $0.363
+1.93%
$363.09 million $1.24 million
Jul 15, 2022 $0.356
+3.92%
$356.22 million $1.17 million
Jul 14, 2022 $0.343
+0.23%
$342.78 million $1.45 million
Jul 13, 2022 $0.342
-1.01%
$341.99 million $1.23 million
Jul 12, 2022 $0.345
-4.01%
$345.49 million $1.56 million
Jul 11, 2022 $0.36
-0.18%
$359.92 million $1.16 million
Jul 10, 2022 $0.361
-0.91%
$360.58 million $1.39 million
Jul 9, 2022 $0.364
-1.04%
$363.87 million $670,757
Jul 8, 2022 $0.368
-0.51%
$367.69 million $1.24 million
Jul 7, 2022 $0.37
+0.89%
$369.58 million $1.17 million
Jul 6, 2022 $0.366
+0.87%
$366.33 million $1.14 million
Jul 5, 2022 $0.363
+1.22%
$363.17 million $1.25 million
Jul 4, 2022 $0.359
-0.90%
$358.78 million $1.09 million
Jul 3, 2022 $0.362
+0.57%
$362.02 million $802,752
Jul 2, 2022 $0.36
-2.34%
$359.95 million $1.39 million
Jul 1, 2022 $0.369
-4.01%
$368.58 million $949,113
Jun 30, 2022 $0.384
+0.18%
$383.96 million $826,349
Jun 29, 2022 $0.383
-2.92%
$383.28 million $1.06 million
Jun 28, 2022 $0.395
-1.42%
$394.8 million $661,521
Jun 27, 2022 $0.4
-2.25%
$400.46 million $729,175
Jun 26, 2022 $0.41
+0.57%
$409.71 million $685,141
Jun 25, 2022 $0.407
-0.20%
$407.4 million $773,228
Jun 24, 2022 $0.408
+0.53%
$408.19 million $758,844
Jun 23, 2022 $0.406
+1.23%
$406.07 million $708,391
Jun 22, 2022 $0.401
-0.85%
$401.14 million $612,154
Jun 21, 2022 $0.404
+1.25%
$404.33 million $645,475
Jun 20, 2022 $0.399
-0.78%
$399.43 million $701,307
Jun 19, 2022 $0.402
+0.47%
$402.29 million $596,700
Jun 18, 2022 $0.4
-1.67%
$400.45 million $799,820
Jun 17, 2022 $0.407
-3.15%
$407.41 million $934,081
Jun 16, 2022 $0.421
-2.65%
$420.69 million $806,604
Jun 15, 2022 $0.432
-3.43%
$432.18 million $1.14 million
Jun 14, 2022 $0.448
-0.28%
$447.53 million $1.26 million
Jun 13, 2022 $0.449
-5.19%
$448.63 million $1.5 million
Jun 12, 2022 $0.473
-2.57%
$473.3 million $811,033
Jun 11, 2022 $0.486
-7.54%
$485.72 million $850,800
Jun 10, 2022 $0.525
-0.76%
$525.27 million $1.35 million
Jun 9, 2022 $0.529
+1.13%
$529.27 million $1.4 million
Jun 8, 2022 $0.523
-0.24%
$523.3 million $889,699
Jun 7, 2022 $0.525
-0.79%
$524.56 million $1.16 million
Jun 6, 2022 $0.529
+1.65%
$528.94 million $1.29 million
Jun 5, 2022 $0.52
+0.22%
$520.4 million $892,120
Jun 4, 2022 $0.519
-1.49%
$519.23 million $1.04 million
Jun 3, 2022 $0.527
-0.08%
$527.23 million $764,852
Jun 2, 2022 $0.528
+0.37%
$527.64 million $681,706
Jun 1, 2022 $0.526
-4.34%
$525.7 million $1.11 million
May 31, 2022 $0.55
-0.83%
$549.68 million $955,051
May 30, 2022 $0.554
-0.07%
$554.2 million $939,726
May 29, 2022 $0.555
-0.22%
$554.6 million $634,374