Stargate Finance Historical Data

STG
Download
Date Close Price change Market cap Trading volume
Today $ 0.284
-0.01%
$ 33.17 million $ 34.71 million
Yesterday $ 0.292
-11.21%
$ 34.14 million $ 40.13 million
Jun 1, 2026 $ 0.329
-13.66%
$ 38.45 million $ 61.62 million
May 31, 2026 $ 0.381
+63.94%
$ 44.56 million $ 77.58 million
May 30, 2026 $ 0.232
+30.61%
$ 27.44 million $ 34.59 million
May 29, 2026 $ 0.178
+18.27%
$ 20.98 million $ 8.9 million
May 28, 2026 $ 0.15
-9.19%
$ 17.74 million $ 3.49 million
May 27, 2026 $ 0.166
+2.93%
$ 19.55 million $ 3.17 million
May 26, 2026 $ 0.161
-3.33%
$ 18.97 million $ 5.97 million
May 25, 2026 $ 0.167
+0.02%
$ 19.62 million $ 2.7 million
May 24, 2026 $ 0.166
-2.99%
$ 19.59 million $ 2.77 million
May 23, 2026 $ 0.172
+4.90%
$ 20.2 million $ 3.43 million
May 22, 2026 $ 0.164
-2.26%
$ 19.3 million $ 3.41 million
May 21, 2026 $ 0.167
+4.80%
$ 19.72 million $ 4.2 million
May 20, 2026 $ 0.16
-2.55%
$ 18.83 million $ 3.91 million
May 19, 2026 $ 0.164
-12.73%
$ 19.32 million $ 6.1 million
May 18, 2026 $ 0.188
-1.58%
$ 22.12 million $ 3.3 million
May 17, 2026 $ 0.191
-5.54%
$ 22.48 million $ 3.45 million
May 16, 2026 $ 0.202
-0.92%
$ 23.56 million $ 3.5 million
May 15, 2026 $ 0.204
-6.81%
$ 23.77 million $ 3.5 million
May 14, 2026 $ 0.219
-2.29%
$ 25.51 million $ 3.58 million
May 13, 2026 $ 0.224
-4.96%
$ 26.11 million $ 3.5 million
May 12, 2026 $ 0.236
-0.15%
$ 27.47 million $ 4.05 million
May 11, 2026 $ 0.236
-5.29%
$ 27.51 million $ 5.53 million
May 10, 2026 $ 0.249
-6.76%
$ 29.05 million $ 8.25 million
May 9, 2026 $ 0.267
+8.52%
$ 31.15 million $ 5.67 million
May 8, 2026 $ 0.246
-4.61%
$ 28.7 million $ 6.17 million
May 7, 2026 $ 0.258
-2.61%
$ 30.09 million $ 8.19 million
May 6, 2026 $ 0.265
+16.63%
$ 30.89 million $ 8.46 million
May 5, 2026 $ 0.227
+0.43%
$ 26.49 million $ 4.17 million
May 4, 2026 $ 0.226
+2.01%
$ 26.38 million $ 4.26 million
May 3, 2026 $ 0.222
+1.46%
$ 25.86 million $ 3.68 million
May 2, 2026 $ 0.219
+1.31%
$ 25.48 million $ 3.9 million
May 1, 2026 $ 0.216
+0.16%
$ 25.15 million $ 4.07 million
Apr 30, 2026 $ 0.215
-1.19%
$ 25.11 million $ 4.65 million
Apr 29, 2026 $ 0.218
+2.00%
$ 25.41 million $ 5.01 million
Apr 28, 2026 $ 0.214
-1.58%
$ 24.91 million $ 4.05 million
Apr 27, 2026 $ 0.217
+4.43%
$ 25.3 million $ 4.78 million
Apr 26, 2026 $ 0.208
+3.04%
$ 24.23 million $ 3.99 million
Apr 25, 2026 $ 0.202
-2.20%
$ 23.52 million $ 3.11 million
Apr 24, 2026 $ 0.206
+2.26%
$ 24.05 million $ 3.83 million
Apr 23, 2026 $ 0.202
+2.76%
$ 23.52 million $ 3.84 million
Apr 22, 2026 $ 0.196
-1.57%
$ 22.89 million $ 3.77 million
Apr 21, 2026 $ 0.199
-0.68%
$ 23.25 million $ 3.7 million
Apr 20, 2026 $ 0.201
+2.12%
$ 23.41 million $ 4.53 million
Apr 19, 2026 $ 0.197
-11.01%
$ 22.92 million $ 5.62 million
Apr 18, 2026 $ 0.221
-5.51%
$ 25.78 million $ 4.78 million
Apr 17, 2026 $ 0.234
+1.43%
$ 27.27 million $ 5.18 million
Apr 16, 2026 $ 0.231
+1.35%
$ 26.89 million $ 5.38 million
Apr 15, 2026 $ 0.228
+2.82%
$ 26.54 million $ 6.6 million
Download