Stargate Finance Historical Data

STG
Download
Date Close Price change Market cap Trading volume
Today $ 0.135
+0.01%
$ 19.02 million $ 9.41 million
Yesterday $ 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
Jul 13, 2026 $ 0.141
-9.25%
$ 19.88 million $ 11.77 million
Jul 12, 2026 $ 0.155
-0.84%
$ 21.9 million $ 11.13 million
Jul 11, 2026 $ 0.157
-5.09%
$ 22.09 million $ 11.13 million
Jul 10, 2026 $ 0.165
-1.49%
$ 23.27 million $ 10.74 million
Jul 9, 2026 $ 0.168
+1.18%
$ 23.62 million $ 11.6 million
Jul 8, 2026 $ 0.166
+1.54%
$ 23.34 million $ 13.56 million
Jul 7, 2026 $ 0.163
-7.73%
$ 22.99 million $ 18.39 million
Jul 6, 2026 $ 0.177
+14.36%
$ 24.91 million $ 19.77 million
Jul 5, 2026 $ 0.155
+0.92%
$ 21.82 million $ 11.62 million
Jul 4, 2026 $ 0.153
-3.68%
$ 21.6 million $ 11.93 million
Jul 3, 2026 $ 0.159
+0.17%
$ 22.39 million $ 11.81 million
Jul 2, 2026 $ 0.159
-1.36%
$ 22.36 million $ 13.7 million
Jul 1, 2026 $ 0.161
-3.74%
$ 22.68 million $ 14.21 million
Jun 30, 2026 $ 0.167
+2.10%
$ 23.56 million $ 13.14 million
Jun 29, 2026 $ 0.164
+0.12%
$ 23.08 million $ 18.47 million
Jun 28, 2026 $ 0.164
-6.19%
$ 23.05 million $ 14.55 million
Jun 27, 2026 $ 0.174
+2.20%
$ 24.31 million $ 18.61 million
Jun 26, 2026 $ 0.171
+6.07%
$ 23.79 million $ 18.63 million
Jun 25, 2026 $ 0.161
-1.53%
$ 22.43 million $ 15.72 million
Jun 24, 2026 $ 0.163
-12.26%
$ 22.77 million $ 16.52 million
Download