Stargate Finance Historical Data

STG
Download
Date Close Price change Market cap Trading volume
Today $0.166
-0.01%
$23.3 million $8.34 million
Yesterday $0.167
+4.09%
$23.53 million $8.89 million
Aug 30, 2026 $0.161
-4.16%
$22.57 million $8.65 million
Aug 29, 2026 $0.167
-1.64%
$23.66 million $8.4 million
Aug 28, 2026 $0.17
+1.13%
$24.03 million $9.42 million
Aug 27, 2026 $0.168
-1.01%
$23.73 million $8.99 million
Aug 26, 2026 $0.17
+6.39%
$23.98 million $10.35 million
Aug 25, 2026 $0.16
+1.13%
$22.54 million $11.28 million
Aug 24, 2026 $0.158
-1.79%
$22.29 million $9.63 million
Aug 23, 2026 $0.161
+6.48%
$22.69 million $10.63 million
Aug 22, 2026 $0.151
-7.23%
$21.3 million $10.04 million
Aug 21, 2026 $0.163
+7.06%
$22.96 million $10.12 million
Aug 20, 2026 $0.152
+2.07%
$21.45 million $9.86 million
Aug 19, 2026 $0.149
+2.34%
$21.02 million $10.34 million
Aug 18, 2026 $0.146
+3.42%
$20.54 million $10.12 million
Aug 17, 2026 $0.141
-1.55%
$19.86 million $9.6 million
Aug 16, 2026 $0.143
-1.59%
$20.17 million $8.49 million
Aug 15, 2026 $0.145
+1.76%
$20.49 million $9.27 million
Aug 14, 2026 $0.143
+0.06%
$20.14 million $9.85 million
Aug 13, 2026 $0.143
+1.79%
$20.13 million $10.58 million
Aug 12, 2026 $0.14
+1.31%
$19.77 million $9.59 million
Aug 11, 2026 $0.139
+1.30%
$19.52 million $10.14 million
Aug 10, 2026 $0.137
+1.30%
$19.27 million $11.92 million
Aug 9, 2026 $0.135
+4.54%
$19.02 million $10.48 million
Aug 8, 2026 $0.129
-9.46%
$18.2 million $12.35 million
Aug 7, 2026 $0.143
-7.50%
$20.08 million $31.53 million
Aug 6, 2026 $0.154
+27.01%
$21.86 million $16.69 million
Aug 5, 2026 $0.121
+1.15%
$17.1 million $10.31 million
Aug 4, 2026 $0.12
-0.11%
$16.9 million $10.63 million
Aug 3, 2026 $0.12
+1.37%
$16.91 million $10.85 million
Aug 2, 2026 $0.119
-1.09%
$16.7 million $10.64 million
Aug 1, 2026 $0.12
-1.16%
$16.88 million $10.59 million
Jul 31, 2026 $0.121
-1.68%
$17.08 million $10.7 million
Jul 30, 2026 $0.123
+2.06%
$17.37 million $11.26 million
Jul 29, 2026 $0.121
-2.44%
$17.02 million $11.77 million
Jul 28, 2026 $0.124
-1.61%
$17.45 million $12.16 million
Jul 27, 2026 $0.126
-6.63%
$17.73 million $13.69 million
Jul 26, 2026 $0.135
+1.11%
$18.99 million $13.86 million
Jul 25, 2026 $0.133
-0.69%
$18.79 million $14.41 million
Jul 24, 2026 $0.134
-0.42%
$18.92 million $13.33 million
Jul 23, 2026 $0.135
-4.17%
$18.99 million $9.77 million
Jul 22, 2026 $0.141
+1.46%
$19.82 million $10.4 million
Jul 21, 2026 $0.139
+0.09%
$19.54 million $9.95 million
Jul 20, 2026 $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
Download