Stargate Finance Historical Data

STG
Download
Date Close Price change Market cap Trading volume
Today $ 0.251
-0.03%
$ 29.24 million $ 6.14 million
Yesterday $ 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
Apr 14, 2026 $ 0.221
-3.59%
$ 25.82 million $ 11.6 million
Apr 13, 2026 $ 0.23
-0.07%
$ 26.77 million $ 13.98 million
Apr 12, 2026 $ 0.23
+9.34%
$ 26.79 million $ 16.86 million
Apr 11, 2026 $ 0.21
-3.19%
$ 24.44 million $ 10.16 million
Apr 10, 2026 $ 0.217
+6.54%
$ 25.22 million $ 12.75 million
Apr 9, 2026 $ 0.204
-3.81%
$ 23.68 million $ 9.53 million
Apr 8, 2026 $ 0.212
-1.66%
$ 24.62 million $ 10.57 million
Apr 7, 2026 $ 0.215
+6.53%
$ 25.03 million $ 12.72 million
Apr 6, 2026 $ 0.202
-11.58%
$ 23.5 million $ 11.43 million
Apr 5, 2026 $ 0.229
-1.22%
$ 26.57 million $ 10.9 million
Apr 4, 2026 $ 0.231
-5.71%
$ 26.95 million $ 12.81 million
Apr 3, 2026 $ 0.245
-9.63%
$ 28.58 million $ 13.59 million
Apr 2, 2026 $ 0.272
+1.88%
$ 31.62 million $ 16.19 million
Apr 1, 2026 $ 0.267
-0.06%
$ 35.59 million $ 14.34 million
Mar 31, 2026 $ 0.267
+1.51%
$ 35.61 million $ 10.79 million
Mar 30, 2026 $ 0.263
+9.70%
$ 35.08 million $ 12.64 million
Mar 29, 2026 $ 0.24
+0.20%
$ 31.98 million $ 9.18 million
Mar 28, 2026 $ 0.239
+0.39%
$ 31.91 million $ 8.87 million
Mar 27, 2026 $ 0.238
+6.28%
$ 31.79 million $ 54 million
Mar 26, 2026 $ 0.224
+15.89%
$ 29.89 million $ 8.04 million
Mar 25, 2026 $ 0.193
-5.31%
$ 25.79 million $ 3.3 million
Mar 24, 2026 $ 0.204
+2.95%
$ 27.24 million $ 7.29 million
Mar 23, 2026 $ 0.198
+14.14%
$ 26.46 million $ 7.49 million
Mar 22, 2026 $ 0.174
-1.57%
$ 23.2 million $ 2.63 million
Mar 21, 2026 $ 0.176
-3.55%
$ 23.53 million $ 2.38 million
Download